Register for streaming realtime charts, analysis tools, and prices.
HNTBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.00007098 | 0.00000100 | 1.43% | 0.00006957 | 0.00007631 | 0.00006939 | 1,884.00 |
| May 16 2024 | 0.00006972 | -0.00000400 | -5.44% | 0.00007341 | 0.00007564 | 0.00006895 | 283.00 |
| May 15 2024 | 0.00007356 | -0.00000048 | -0.65% | 0.00007364 | 0.00007619 | 0.00007196 | 388.00 |
| May 14 2024 | 0.00007404 | -0.00000064 | -0.86% | 0.00007509 | 0.00007782 | 0.00007387 | 148.00 |
| May 13 2024 | 0.00007468 | -0.00000300 | -3.85% | 0.00007677 | 0.00008012 | 0.00007459 | 775.00 |
| May 12 2024 | 0.00007784 | -0.00000200 | -2.51% | 0.00007963 | 0.00008212 | 0.00007671 | 117.00 |
| May 11 2024 | 0.00007975 | 0.00000400 | 5.29% | 0.00007592 | 0.00008023 | 0.00007563 | 2,052.00 |
| May 10 2024 | 0.00007562 | 0.00000072 | 0.96% | 0.00007466 | 0.00008038 | 0.00007466 | 488.00 |
| May 09 2024 | 0.00007490 | 0.00000200 | 2.74% | 0.00007328 | 0.00007574 | 0.00007125 | 2,067.00 |
| May 08 2024 | 0.00007300 | -0.00000500 | -6.39% | 0.00007945 | 0.00007967 | 0.00007300 | 2,156.00 |
| May 07 2024 | 0.00007827 | -0.00000600 | -7.14% | 0.00008419 | 0.00008606 | 0.00007827 | 1,475.00 |
| May 06 2024 | 0.00008401 | -0.00000200 | -2.33% | 0.00008575 | 0.00008771 | 0.00008400 | 3,974.00 |
| May 05 2024 | 0.00008573 | -0.00000200 | -2.28% | 0.00008666 | 0.00009111 | 0.00008506 | 1,473.00 |
| May 04 2024 | 0.00008766 | 0.00000200 | 2.34% | 0.00008637 | 0.00009307 | 0.00008411 | 1,212.00 |
| May 03 2024 | 0.00008559 | -0.00000800 | -8.57% | 0.00009506 | 0.00009922 | 0.00008559 | 3,059.00 |
| May 02 2024 | 0.00009335 | 0.00000700 | 8.12% | 0.00008596 | 0.00010030 | 0.00008475 | 4,597.00 |
| May 01 2024 | 0.00008623 | -0.00000100 | -1.15% | 0.00008674 | 0.00009129 | 0.00008349 | 2,233.00 |
| Apr 30 2024 | 0.00008730 | -0.00000500 | -5.40% | 0.00009222 | 0.00009365 | 0.00008425 | 2,761.00 |
| Apr 29 2024 | 0.00009258 | 0.00001200 | 14.92% | 0.00008110 | 0.00009712 | 0.00008064 | 5,950.00 |
| Apr 28 2024 | 0.00008045 | 0.00001000 | 14.25% | 0.00006917 | 0.00009545 | 0.00006879 | 11,206.00 |
| Apr 27 2024 | 0.00007019 | 0.00000700 | 11.02% | 0.00006401 | 0.00007065 | 0.00006288 | 805.00 |
| Apr 26 2024 | 0.00006351 | -0.00000100 | -1.55% | 0.00006428 | 0.00007498 | 0.00006151 | 1,653.00 |
| Apr 25 2024 | 0.00006454 | 0.00000700 | 12.23% | 0.00005757 | 0.00006826 | 0.00005375 | 4,003.00 |
| Apr 24 2024 | 0.00005725 | -0.00000100 | -1.71% | 0.00005864 | 0.00006016 | 0.00005707 | 513.00 |
| Apr 23 2024 | 0.00005865 | -0.00000100 | -1.67% | 0.00005980 | 0.00006084 | 0.00005864 | 202.00 |
| Apr 22 2024 | 0.00005972 | -0.00000300 | -4.82% | 0.00006120 | 0.00006258 | 0.00005861 | 436.00 |
| Apr 21 2024 | 0.00006223 | -0.00000100 | -1.57% | 0.00006544 | 0.00006562 | 0.00006034 | 649.00 |
| Apr 20 2024 | 0.00006364 | 0.00000200 | 3.25% | 0.00006095 | 0.00006607 | 0.00006095 | 841.00 |
| Apr 19 2024 | 0.00006156 | -0.00000200 | -3.15% | 0.00006353 | 0.00006439 | 0.00006018 | 400.00 |
| Apr 18 2024 | 0.00006356 | -0.00000500 | -7.28% | 0.00007011 | 0.00007015 | 0.00006310 | 1,029.00 |
| Apr 17 2024 | 0.00006871 | 0.00000200 | 2.98% | 0.00006673 | 0.00007189 | 0.00006523 | 2,132.00 |
| Apr 16 2024 | 0.00006701 | -0.00000200 | -2.90% | 0.00006809 | 0.00006809 | 0.00006175 | 1,843.00 |
| Apr 15 2024 | 0.00006886 | 0.00000052 | 0.76% | 0.00006692 | 0.00007986 | 0.00006615 | 3,890.00 |
| Apr 14 2024 | 0.00006834 | -0.00000300 | -4.21% | 0.00006991 | 0.00007468 | 0.00006478 | 4,177.00 |
| Apr 13 2024 | 0.00007132 | -0.00000600 | -7.76% | 0.00007725 | 0.00008059 | 0.00005810 | 3,458.00 |
| Apr 12 2024 | 0.00007728 | -0.00000800 | -9.42% | 0.00008709 | 0.00009189 | 0.00007598 | 2,428.00 |
| Apr 11 2024 | 0.00008495 | 0.00000038 | 0.45% | 0.00008364 | 0.00008968 | 0.00008345 | 252.00 |
| Apr 10 2024 | 0.00008457 | 0.00000400 | 4.95% | 0.00008041 | 0.00008495 | 0.00007788 | 400.00 |
| Apr 09 2024 | 0.00008083 | -0.00000042 | -0.52% | 0.00008169 | 0.00008540 | 0.00007937 | 326.00 |
| Apr 08 2024 | 0.00008125 | -0.00000600 | -6.91% | 0.00008824 | 0.00008885 | 0.00008123 | 548.00 |
| Apr 07 2024 | 0.00008688 | -0.00000083 | -0.95% | 0.00008797 | 0.00009227 | 0.00008534 | 166.00 |
| Apr 06 2024 | 0.00008771 | 0.00000500 | 6.08% | 0.00008411 | 0.00008850 | 0.00008181 | 875.00 |
| Apr 05 2024 | 0.00008228 | 0.00000200 | 2.49% | 0.00008181 | 0.00008457 | 0.00007961 | 459.00 |
| Apr 04 2024 | 0.00008035 | -0.00000200 | -2.42% | 0.00008282 | 0.00008571 | 0.00008026 | 664.00 |
| Apr 03 2024 | 0.00008260 | -0.00000400 | -4.64% | 0.00008457 | 0.00008829 | 0.00008145 | 157.00 |
| Apr 02 2024 | 0.00008622 | 0.00000400 | 4.85% | 0.00008192 | 0.00008774 | 0.00008192 | 725.00 |
| Apr 01 2024 | 0.00008245 | -0.00000300 | -3.51% | 0.00008547 | 0.00008548 | 0.00007772 | 1,601.00 |
| Mar 31 2024 | 0.00008539 | -0.00000200 | -2.29% | 0.00008746 | 0.00008933 | 0.00008364 | 786.00 |
| Mar 30 2024 | 0.00008747 | -0.00000300 | -3.32% | 0.00009185 | 0.00009197 | 0.00008571 | 372.00 |
| Mar 29 2024 | 0.00009046 | -0.00000200 | -2.16% | 0.00009352 | 0.00009367 | 0.00009013 | 886.00 |
| Mar 28 2024 | 0.00009268 | 0.00000300 | 3.35% | 0.00008819 | 0.00010193 | 0.00007750 | 6,907.00 |
| Mar 27 2024 | 0.00008967 | 0.00000100 | 1.13% | 0.00008979 | 0.00009120 | 0.00008726 | 1,010.00 |
| Mar 26 2024 | 0.00008867 | -0.00000700 | -7.28% | 0.00009422 | 0.00009831 | 0.00008679 | 3,116.00 |
| Mar 25 2024 | 0.00009616 | -0.00000500 | -4.95% | 0.00010059 | 0.00010306 | 0.00008775 | 5,936.00 |
| Mar 24 2024 | 0.00010109 | -0.00000039 | -0.38% | 0.00009972 | 0.00010281 | 0.00009938 | 230.00 |
| Mar 23 2024 | 0.00010148 | -0.00000076 | -0.74% | 0.00010267 | 0.00010500 | 0.00009911 | 201.00 |
| Mar 22 2024 | 0.00010224 | 0.00000070 | 0.69% | 0.00010043 | 0.00010450 | 0.00010030 | 414.00 |
| Mar 21 2024 | 0.00010154 | -0.00000400 | -3.78% | 0.00010541 | 0.00010730 | 0.00010000 | 634.00 |
| Mar 20 2024 | 0.00010590 | 0.00000300 | 2.92% | 0.00010312 | 0.00010953 | 0.00009997 | 2,768.00 |
| Mar 19 2024 | 0.00010265 | -0.00000100 | -0.96% | 0.00010625 | 0.00010710 | 0.00010032 | 1,354.00 |
| Mar 18 2024 | 0.00010397 | -0.00000800 | -7.15% | 0.00010812 | 0.00011119 | 0.00010096 | 1,855.00 |
| Mar 17 2024 | 0.00011194 | 0.00000500 | 4.69% | 0.00010803 | 0.00011194 | 0.00010475 | 2,690.00 |
| Mar 16 2024 | 0.00010672 | -0.00000800 | -6.96% | 0.00011596 | 0.00012328 | 0.00010370 | 1,663.00 |
| Mar 15 2024 | 0.00011495 | 0.00000029 | 0.25% | 0.00011164 | 0.00011833 | 0.00010605 | 1,726.00 |
| Mar 14 2024 | 0.00011466 | 0.00000000 | 0.00% | 0.00011466 | 0.00011466 | 0.00011466 | 0.00 |
| Mar 13 2024 | 0.00011466 | 0.00000036 | 0.31% | 0.00011334 | 0.00011609 | 0.00011060 | 3,083.00 |
| Mar 12 2024 | 0.00011430 | -0.00000500 | -4.21% | 0.00011874 | 0.00012728 | 0.00011193 | 3,405.00 |
| Mar 11 2024 | 0.00011881 | -0.00001200 | -9.18% | 0.00013157 | 0.00013252 | 0.00011459 | 5,087.00 |
| Mar 10 2024 | 0.00013066 | -0.00000400 | -2.97% | 0.00013353 | 0.00013680 | 0.00012650 | 1,487.00 |
| Mar 09 2024 | 0.00013480 | 0.00000400 | 3.06% | 0.00012965 | 0.00014169 | 0.00012965 | 2,109.00 |
| Mar 08 2024 | 0.00013092 | 0.00000200 | 1.55% | 0.00012949 | 0.00013979 | 0.00012601 | 2,479.00 |
| Mar 07 2024 | 0.00012925 | 0.00000500 | 4.03% | 0.00012432 | 0.00013777 | 0.00012401 | 4,199.00 |
| Mar 06 2024 | 0.00012408 | -0.00000700 | -5.32% | 0.00012925 | 0.00012925 | 0.00011307 | 2,945.00 |
| Mar 05 2024 | 0.00013157 | 0.00000600 | 4.80% | 0.00012622 | 0.00013666 | 0.00010948 | 5,913.00 |
| Mar 04 2024 | 0.00012509 | -0.00001500 | -10.75% | 0.00014098 | 0.00014117 | 0.00012376 | 4,755.00 |
| Mar 03 2024 | 0.00013959 | -0.00000300 | -2.11% | 0.00014255 | 0.00014780 | 0.00013823 | 2,430.00 |
| Mar 02 2024 | 0.00014211 | -0.00000200 | -1.39% | 0.00014563 | 0.00014681 | 0.00013984 | 1,257.00 |
| Mar 01 2024 | 0.00014436 | -0.00000054 | -0.37% | 0.00014575 | 0.00015394 | 0.00014316 | 2,302.00 |
| Feb 29 2024 | 0.00014490 | -0.00000700 | -4.62% | 0.00015304 | 0.00015706 | 0.00014361 | 4,970.00 |
| Feb 28 2024 | 0.00015163 | -0.00000500 | -3.19% | 0.00015598 | 0.00015786 | 0.00014610 | 3,884.00 |
| Feb 27 2024 | 0.00015692 | -0.00001200 | -7.12% | 0.00016874 | 0.00017815 | 0.00015364 | 4,758.00 |
| Feb 26 2024 | 0.00016854 | 0.00000700 | 4.33% | 0.00016144 | 0.00017068 | 0.00015909 | 1,739.00 |
| Feb 25 2024 | 0.00016149 | -0.00001000 | -5.81% | 0.00017000 | 0.00017030 | 0.00016149 | 660.00 |
| Feb 24 2024 | 0.00017198 | 0.00001000 | 6.18% | 0.00016189 | 0.00017437 | 0.00016158 | 1,355.00 |
| Feb 23 2024 | 0.00016171 | -0.00000700 | -4.16% | 0.00016823 | 0.00016940 | 0.00015724 | 1,567.00 |
| Feb 22 2024 | 0.00016823 | -0.00000700 | -3.99% | 0.00017537 | 0.00017944 | 0.00016570 | 4,540.00 |
| Feb 21 2024 | 0.00017539 | -0.00000700 | -3.85% | 0.00018143 | 0.00018362 | 0.00016988 | 3,102.00 |
| Feb 20 2024 | 0.00018199 | -0.00000200 | -1.09% | 0.00018548 | 0.00018633 | 0.00017683 | 1,276.00 |
| Feb 19 2024 | 0.00018420 | -0.00000100 | -0.54% | 0.00018548 | 0.00020243 | 0.00018383 | 7,324.00 |
| Feb 18 2024 | 0.00018540 | 0.00000400 | 2.20% | 0.00018209 | 0.00018736 | 0.00017868 | 776.00 |
| Feb 17 2024 | 0.00018143 | -0.00000700 | -3.72% | 0.00018887 | 0.00018925 | 0.00017871 | 996.00 |
