Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HPBETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24 2024 | 0.00000115 | -0.00000019 | -14.18% | 0.00000128 | 0.00000128 | 0.00000109 | 2,498,216.00 |
| Jul 23 2024 | 0.00000134 | 0.00000002 | 1.52% | 0.00000132 | 0.00000139 | 0.00000130 | 551,456,097.00 |
| Jul 22 2024 | 0.00000132 | 0.00 | 0.00% | 0.00000133 | 0.00000133 | 0.00000132 | 886,776,722.00 |
| Jul 21 2024 | 0.00000132 | 0.00 | 0.00% | 0.00000133 | 0.00000133 | 0.00000132 | 284,763.00 |
| Jul 20 2024 | 0.00000132 | -0.00000005 | -3.65% | 0.00000137 | 0.00000138 | 0.00000132 | 1,064,472.00 |
| Jul 19 2024 | 0.00000137 | -0.00000021 | -13.29% | 0.00000158 | 0.00000159 | 0.00000137 | 1,791,795.00 |
| Jul 18 2024 | 0.00000158 | -0.00000001 | -0.63% | 0.00000160 | 0.00000161 | 0.00000158 | 1,474,596.00 |
| Jul 17 2024 | 0.00000159 | -0.00000002 | -1.24% | 0.00000160 | 0.00000162 | 0.00000157 | 2,007,409.00 |
| Jul 16 2024 | 0.00000161 | 0.00000003 | 1.90% | 0.00000157 | 0.00000162 | 0.00000157 | 1,669,823.00 |
| Jul 15 2024 | 0.00000158 | -0.00000001 | -0.63% | 0.00000159 | 0.00000160 | 0.00000157 | 2,209,794.00 |
| Jul 14 2024 | 0.00000159 | 0.00000002 | 1.27% | 0.00000158 | 0.00000165 | 0.00000157 | 2,013,630.00 |
| Jul 13 2024 | 0.00000157 | 0.00 | 0.00% | 0.00000157 | 0.00000161 | 0.00000157 | 1,404,396.00 |
| Jul 12 2024 | 0.00000157 | -0.00000003 | -1.88% | 0.00000159 | 0.00000161 | 0.00000157 | 2,211,381.00 |
| Jul 11 2024 | 0.00000160 | -0.00000003 | -1.84% | 0.00000163 | 0.00000165 | 0.00000158 | 1,002,267.00 |
| Jul 10 2024 | 0.00000163 | 0.00000005 | 3.16% | 0.00000158 | 0.00000164 | 0.00000157 | 1,620,024.00 |
| Jul 09 2024 | 0.00000158 | 0.00 | 0.00% | 0.00000158 | 0.00000160 | 0.00000157 | 852,447.00 |
| Jul 08 2024 | 0.00000158 | -0.00000007 | -4.24% | 0.00000166 | 0.00000166 | 0.00000157 | 2,313,410.00 |
| Jul 07 2024 | 0.00000165 | 0.00000001 | 0.61% | 0.00000163 | 0.00000166 | 0.00000163 | 1,367,050.00 |
| Jul 06 2024 | 0.00000164 | 0.00000005 | 3.14% | 0.00000158 | 0.00000166 | 0.00000157 | 2,824,407.00 |
| Jul 05 2024 | 0.00000159 | -0.00000004 | -2.45% | 0.00000164 | 0.00000166 | 0.00000158 | 1,620,246.00 |
| Jul 04 2024 | 0.00000163 | 0.00000005 | 3.16% | 0.00000158 | 0.00000165 | 0.00000158 | 1,671,147.00 |
| Jul 03 2024 | 0.00000158 | -0.00000004 | -2.47% | 0.00000161 | 0.00000162 | 0.00000157 | 1,713,100.00 |
| Jul 02 2024 | 0.00000162 | -0.00000002 | -1.22% | 0.00000163 | 0.00000165 | 0.00000161 | 1,386,846.00 |
| Jul 01 2024 | 0.00000164 | 0.00 | 0.00% | 0.00000164 | 0.00000165 | 0.00000163 | 1,490,302.00 |
| Jun 30 2024 | 0.00000164 | 0.00 | 0.00% | 0.00000164 | 0.00000165 | 0.00000164 | 2,872,976.00 |
| Jun 29 2024 | 0.00000164 | 0.00000006 | 3.80% | 0.00000158 | 0.00000165 | 0.00000157 | 2,600,019.00 |
| Jun 28 2024 | 0.00000158 | 0.00 | 0.00% | 0.00000158 | 0.00000159 | 0.00000157 | 2,398,209.00 |
| Jun 27 2024 | 0.00000158 | 0.00 | 0.00% | 0.00000159 | 0.00000159 | 0.00000157 | 2,118,492.00 |
| Jun 26 2024 | 0.00000158 | 0.00 | 0.00% | 0.00000157 | 0.00000159 | 0.00000157 | 2,457,891.00 |
| Jun 25 2024 | 0.00000158 | 0.00000001 | 0.64% | 0.00000157 | 0.00000158 | 0.00000157 | 2,899,161.00 |
| Jun 24 2024 | 0.00000157 | -0.00000001 | -0.63% | 0.00000158 | 0.00000158 | 0.00000157 | 2,054,465.00 |
| Jun 23 2024 | 0.00000158 | 0.00 | 0.00% | 0.00000158 | 0.00000158 | 0.00000158 | 1,886.00 |
| Jun 22 2024 | 0.00000158 | 0.00 | 0.00% | 0.00000157 | 0.00000160 | 0.00000157 | 29,376.00 |
| Jun 21 2024 | 0.00000158 | 0.00 | 0.00% | 0.00000158 | 0.00000158 | 0.00000157 | 1,518,209.00 |
| Jun 20 2024 | 0.00000158 | 0.00 | 0.00% | 0.00000158 | 0.00000159 | 0.00000157 | 1,595,016.00 |
| Jun 19 2024 | 0.00000158 | 0.00000003 | 1.94% | 0.00000154 | 0.00000159 | 0.00000154 | 1,399,865.00 |
| Jun 18 2024 | 0.00000155 | -0.00000009 | -5.49% | 0.00000164 | 0.00000165 | 0.00000154 | 1,740,444.00 |
| Jun 17 2024 | 0.00000164 | 0.00000001 | 0.61% | 0.00000163 | 0.00000165 | 0.00000157 | 1,489,292.00 |
| Jun 16 2024 | 0.00000163 | 0.00 | 0.00% | 0.00000163 | 0.00000163 | 0.00000162 | 1,315,031.00 |
| Jun 15 2024 | 0.00000163 | 0.00000011 | 7.24% | 0.00000151 | 0.00000164 | 0.00000151 | 729,323.00 |
| Jun 14 2024 | 0.00000152 | -0.00000002 | -1.30% | 0.00000156 | 0.00000166 | 0.00000151 | 707,871.00 |
| Jun 13 2024 | 0.00000154 | 0.00000005 | 3.36% | 0.00000150 | 0.00000160 | 0.00000149 | 1,795,493.00 |
| Jun 12 2024 | 0.00000149 | -0.00000009 | -5.70% | 0.00000158 | 0.00000161 | 0.00000143 | 1,632,293.00 |
| Jun 11 2024 | 0.00000158 | -0.00000007 | -4.24% | 0.00000164 | 0.00000167 | 0.00000155 | 1,712,878.00 |
| Jun 10 2024 | 0.00000165 | 0.00000001 | 0.61% | 0.00000164 | 0.00000165 | 0.00000163 | 1,534,038.00 |
| Jun 09 2024 | 0.00000164 | -0.00000002 | -1.20% | 0.00000165 | 0.00000166 | 0.00000160 | 1,744,548.00 |
| Jun 08 2024 | 0.00000166 | 0.00 | 0.00% | 0.00000166 | 0.00000167 | 0.00000165 | 2,495,497.00 |
| Jun 07 2024 | 0.00000166 | 0.00 | 0.00% | 0.00000166 | 0.00000167 | 0.00000163 | 2,078,807.00 |
| Jun 06 2024 | 0.00000166 | 0.00000002 | 1.22% | 0.00000163 | 0.00000167 | 0.00000160 | 945,473.00 |
| Jun 05 2024 | 0.00000164 | -0.00000002 | -1.20% | 0.00000166 | 0.00000166 | 0.00000163 | 546,526.00 |
| Jun 04 2024 | 0.00000166 | -0.00000006 | -3.49% | 0.00000171 | 0.00000173 | 0.00000166 | 843,116.00 |
| Jun 03 2024 | 0.00000172 | -0.00000001 | -0.58% | 0.00000174 | 0.00000175 | 0.00000169 | 1,474,578.00 |
| Jun 02 2024 | 0.00000173 | 0.00000002 | 1.17% | 0.00000171 | 0.00000175 | 0.00000169 | 1,582,778.00 |
| Jun 01 2024 | 0.00000171 | -0.00000008 | -4.47% | 0.00000179 | 0.00000179 | 0.00000170 | 1,237,055.00 |
| May 31 2024 | 0.00000179 | 0.00000002 | 1.13% | 0.00000177 | 0.00000185 | 0.00000176 | 1,211,628.00 |
| May 30 2024 | 0.00000177 | -0.00000001 | -0.56% | 0.00000178 | 0.00000186 | 0.00000172 | 1,193,057.00 |
| May 29 2024 | 0.00000178 | 0.00000004 | 2.30% | 0.00000174 | 0.00000184 | 0.00000174 | 956,180.00 |
| May 28 2024 | 0.00000174 | 0.00000007 | 4.19% | 0.00000168 | 0.00000185 | 0.00000167 | 1,217,551.00 |
| May 27 2024 | 0.00000167 | -0.00000003 | -1.76% | 0.00000170 | 0.00000170 | 0.00000166 | 1,719,498.00 |
| May 26 2024 | 0.00000170 | -0.00000010 | -5.56% | 0.00000180 | 0.00000180 | 0.00000169 | 1,446,175.00 |
| May 25 2024 | 0.00000180 | -0.00000001 | -0.55% | 0.00000181 | 0.00000182 | 0.00000178 | 1,472,169.00 |
| May 24 2024 | 0.00000181 | 0.00000003 | 1.69% | 0.00000179 | 0.00000189 | 0.00000175 | 755,867.00 |
| May 23 2024 | 0.00000178 | -0.00000003 | -1.66% | 0.00000180 | 0.00000196 | 0.00000168 | 1,007,527.00 |
| May 22 2024 | 0.00000181 | -0.00000015 | -7.65% | 0.00000196 | 0.00000204 | 0.00000181 | 554,467.00 |
| May 21 2024 | 0.00000196 | 0.00000016 | 8.89% | 0.00000180 | 0.00000211 | 0.00000179 | 720,184.00 |
| May 20 2024 | 0.00000180 | -0.00000035 | -16.28% | 0.00000219 | 0.00000221 | 0.00000180 | 1,431,864.00 |
| May 19 2024 | 0.00000215 | -0.00000013 | -5.70% | 0.00000228 | 0.00000236 | 0.00000208 | 719,208.00 |
| May 18 2024 | 0.00000228 | 0.00000016 | 7.55% | 0.00000209 | 0.00000233 | 0.00000206 | 668,602.00 |
| May 17 2024 | 0.00000212 | -0.00000028 | -11.67% | 0.00000240 | 0.00000254 | 0.00000210 | 990,284.00 |
| May 16 2024 | 0.00000240 | 0.00000005 | 2.13% | 0.00000235 | 0.00000242 | 0.00000229 | 1,102,005.00 |
| May 15 2024 | 0.00000235 | -0.00000019 | -7.48% | 0.00000258 | 0.00000261 | 0.00000233 | 837,645.00 |
| May 14 2024 | 0.00000254 | 0.00000021 | 9.01% | 0.00000234 | 0.00000260 | 0.00000233 | 781,527.00 |
| May 13 2024 | 0.00000233 | -0.00000001 | -0.43% | 0.00000235 | 0.00000247 | 0.00000225 | 983,033.00 |
| May 12 2024 | 0.00000234 | 0.00000005 | 2.18% | 0.00000228 | 0.00000239 | 0.00000227 | 673,585.00 |
| May 11 2024 | 0.00000229 | 0.00000006 | 2.69% | 0.00000223 | 0.00000231 | 0.00000221 | 1,302,810.00 |
| May 10 2024 | 0.00000223 | -0.00000008 | -3.46% | 0.00000230 | 0.00000238 | 0.00000223 | 1,085,028.00 |
| May 09 2024 | 0.00000231 | -0.00000013 | -5.33% | 0.00000243 | 0.00000252 | 0.00000226 | 693,649.00 |
| May 08 2024 | 0.00000244 | -0.00000006 | -2.40% | 0.00000251 | 0.00000251 | 0.00000232 | 1,223,101.00 |
| May 07 2024 | 0.00000250 | 0.00000015 | 6.38% | 0.00000235 | 0.00000259 | 0.00000233 | 534,055.00 |
| May 06 2024 | 0.00000235 | 0.00000004 | 1.73% | 0.00000231 | 0.00000272 | 0.00000225 | 619,248.00 |
| May 05 2024 | 0.00000231 | 0.00000006 | 2.67% | 0.00000226 | 0.00000236 | 0.00000222 | 769,583.00 |
| May 04 2024 | 0.00000225 | -0.00000002 | -0.88% | 0.00000227 | 0.00000234 | 0.00000223 | 923,672.00 |
| May 03 2024 | 0.00000227 | -0.00000005 | -2.16% | 0.00000232 | 0.00000233 | 0.00000220 | 1,150,487.00 |
| May 02 2024 | 0.00000232 | -0.00000061 | -20.82% | 0.00000293 | 0.00000318 | 0.00000230 | 969,101.00 |
| May 01 2024 | 0.00000293 | 0.00000024 | 8.92% | 0.00000269 | 0.00000313 | 0.00000269 | 728,733.00 |
| Apr 30 2024 | 0.00000269 | -0.00000013 | -4.61% | 0.00000283 | 0.00000289 | 0.00000267 | 961,570.00 |
| Apr 29 2024 | 0.00000282 | 0.00000001 | 0.36% | 0.00000280 | 0.00000313 | 0.00000278 | 738,947.00 |
| Apr 28 2024 | 0.00000281 | -0.00000011 | -3.77% | 0.00000293 | 0.00000316 | 0.00000253 | 695,596.00 |
| Apr 27 2024 | 0.00000292 | -0.00000018 | -5.81% | 0.00000309 | 0.00000369 | 0.00000289 | 543,802.00 |
| Apr 26 2024 | 0.00000310 | 0.00000034 | 12.32% | 0.00000277 | 0.00000311 | 0.00000265 | 670,282.00 |
