Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HNTBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13 2024 | 0.00005353 | 0.00000039 | 0.73% | 0.00005496 | 0.00005545 | 0.00005278 | 66.00 |
| Jul 12 2024 | 0.00005314 | 0.00000000 | 0.00% | 0.00005314 | 0.00005314 | 0.00005314 | 0.00 |
| Jul 11 2024 | 0.00005314 | -0.00000061 | -1.13% | 0.00005389 | 0.00005485 | 0.00005252 | 2,654.00 |
| Jul 10 2024 | 0.00005375 | -0.00000040 | -0.74% | 0.00005489 | 0.00005556 | 0.00005245 | 1,195.00 |
| Jul 09 2024 | 0.00005415 | -0.00000200 | -3.56% | 0.00005570 | 0.00005676 | 0.00005415 | 298.00 |
| Jul 08 2024 | 0.00005620 | 0.00000200 | 3.68% | 0.00005444 | 0.00005685 | 0.00005391 | 786.00 |
| Jul 07 2024 | 0.00005442 | -0.00000300 | -5.23% | 0.00005735 | 0.00005805 | 0.00005442 | 2,160.00 |
| Jul 06 2024 | 0.00005733 | 0.00000200 | 3.60% | 0.00005558 | 0.00005825 | 0.00005558 | 711.00 |
| Jul 05 2024 | 0.00005558 | -0.00000100 | -1.76% | 0.00005705 | 0.00005705 | 0.00005264 | 2,180.00 |
| Jul 04 2024 | 0.00005675 | -0.00000100 | -1.73% | 0.00005809 | 0.00006033 | 0.00005658 | 2,571.00 |
| Jul 03 2024 | 0.00005797 | -0.00000300 | -4.91% | 0.00005998 | 0.00006548 | 0.00005797 | 5,126.00 |
| Jul 02 2024 | 0.00006105 | 0.00000500 | 8.99% | 0.00005485 | 0.00006105 | 0.00005485 | 200.00 |
| Jul 01 2024 | 0.00005564 | 0.00000006 | 0.11% | 0.00005406 | 0.00005615 | 0.00005153 | 259.00 |
| Jun 30 2024 | 0.00005558 | 0.00000200 | 3.72% | 0.00005537 | 0.00005755 | 0.00005354 | 102.00 |
| Jun 29 2024 | 0.00005379 | -0.00000500 | -8.54% | 0.00005893 | 0.00006131 | 0.00005346 | 78.00 |
| Jun 28 2024 | 0.00005856 | -0.00000100 | -1.68% | 0.00005857 | 0.00006110 | 0.00005747 | 53.00 |
| Jun 27 2024 | 0.00005966 | 0.00000300 | 5.34% | 0.00005539 | 0.00006000 | 0.00005421 | 154.00 |
| Jun 26 2024 | 0.00005619 | 0.00000084 | 1.52% | 0.00005536 | 0.00005805 | 0.00005400 | 282.00 |
| Jun 25 2024 | 0.00005535 | 0.00000200 | 3.78% | 0.00005330 | 0.00005865 | 0.00005248 | 208.00 |
| Jun 24 2024 | 0.00005285 | 0.00000086 | 1.65% | 0.00005314 | 0.00005609 | 0.00005062 | 395.00 |
| Jun 23 2024 | 0.00005199 | -0.00000300 | -5.48% | 0.00005379 | 0.00005567 | 0.00005195 | 82.00 |
| Jun 22 2024 | 0.00005478 | 0.00000200 | 3.80% | 0.00005284 | 0.00005609 | 0.00005259 | 197.00 |
| Jun 21 2024 | 0.00005264 | 0.00000100 | 1.95% | 0.00005058 | 0.00005462 | 0.00004982 | 185.00 |
| Jun 20 2024 | 0.00005139 | -0.00000100 | -1.91% | 0.00005314 | 0.00005382 | 0.00005088 | 105.00 |
| Jun 19 2024 | 0.00005248 | 0.00000200 | 3.99% | 0.00005155 | 0.00005567 | 0.00005098 | 172.00 |
| Jun 18 2024 | 0.00005018 | 0.00000300 | 6.43% | 0.00004667 | 0.00005610 | 0.00004417 | 1,246.00 |
| Jun 17 2024 | 0.00004668 | -0.00000600 | -11.43% | 0.00005085 | 0.00005212 | 0.00004668 | 343.00 |
| Jun 16 2024 | 0.00005248 | -0.00000079 | -1.48% | 0.00005248 | 0.00005332 | 0.00005085 | 84.00 |
| Jun 15 2024 | 0.00005327 | 0.00000100 | 1.93% | 0.00005085 | 0.00005453 | 0.00005085 | 223.00 |
| Jun 14 2024 | 0.00005184 | 0.00000045 | 0.88% | 0.00005049 | 0.00005446 | 0.00005014 | 293.00 |
| Jun 13 2024 | 0.00005139 | -0.00000400 | -7.29% | 0.00005453 | 0.00005569 | 0.00005012 | 180.00 |
| Jun 12 2024 | 0.00005490 | 0.00000500 | 10.03% | 0.00004975 | 0.00006194 | 0.00004963 | 727.00 |
| Jun 11 2024 | 0.00004987 | -0.00000087 | -1.71% | 0.00005072 | 0.00005456 | 0.00004714 | 544.00 |
| Jun 10 2024 | 0.00005074 | -0.00000200 | -3.80% | 0.00005234 | 0.00005300 | 0.00004807 | 655.00 |
| Jun 09 2024 | 0.00005257 | 0.00000200 | 3.93% | 0.00005076 | 0.00005310 | 0.00004916 | 185.00 |
| Jun 08 2024 | 0.00005085 | -0.00000400 | -7.34% | 0.00005375 | 0.00005545 | 0.00005076 | 136.00 |
| Jun 07 2024 | 0.00005446 | -0.00000100 | -1.80% | 0.00005569 | 0.00005683 | 0.00005066 | 774.00 |
| Jun 06 2024 | 0.00005567 | -0.00000100 | -1.76% | 0.00005802 | 0.00005810 | 0.00005503 | 510.00 |
| Jun 05 2024 | 0.00005695 | -0.00000010 | -0.18% | 0.00005821 | 0.00005977 | 0.00005587 | 332.00 |
| Jun 04 2024 | 0.00005705 | -0.00000300 | -5.03% | 0.00006002 | 0.00006129 | 0.00005653 | 401.00 |
| Jun 03 2024 | 0.00005960 | 0.00000014 | 0.24% | 0.00005905 | 0.00006095 | 0.00005729 | 344.00 |
| Jun 02 2024 | 0.00005946 | -0.00000071 | -1.18% | 0.00006040 | 0.00006239 | 0.00005946 | 66.00 |
| Jun 01 2024 | 0.00006017 | 0.00000200 | 3.42% | 0.00006081 | 0.00006426 | 0.00005950 | 93.00 |
| May 31 2024 | 0.00005853 | 0.00000100 | 1.75% | 0.00005783 | 0.00005997 | 0.00005622 | 318.00 |
| May 30 2024 | 0.00005707 | -0.00000200 | -3.40% | 0.00005889 | 0.00006031 | 0.00005700 | 150.00 |
| May 29 2024 | 0.00005887 | -0.00000100 | -1.67% | 0.00006024 | 0.00006273 | 0.00005887 | 164.00 |
| May 28 2024 | 0.00006003 | -0.00000100 | -1.63% | 0.00006130 | 0.00006147 | 0.00005970 | 181.00 |
| May 27 2024 | 0.00006123 | -0.00000029 | -0.47% | 0.00006086 | 0.00006206 | 0.00005968 | 89.00 |
| May 26 2024 | 0.00006152 | 0.00000200 | 3.38% | 0.00005937 | 0.00006152 | 0.00005921 | 150.00 |
| May 25 2024 | 0.00005922 | -0.00000300 | -4.85% | 0.00006291 | 0.00006294 | 0.00005921 | 109.00 |
| May 24 2024 | 0.00006183 | -0.00000200 | -3.13% | 0.00006422 | 0.00006422 | 0.00006071 | 82.00 |
| May 23 2024 | 0.00006397 | -0.00000052 | -0.81% | 0.00006588 | 0.00006647 | 0.00006243 | 416.00 |
| May 22 2024 | 0.00006449 | -0.00000400 | -5.85% | 0.00006974 | 0.00006974 | 0.00006438 | 135.00 |
| May 21 2024 | 0.00006837 | 0.00000100 | 1.49% | 0.00006623 | 0.00007447 | 0.00006623 | 837.00 |
| May 20 2024 | 0.00006719 | 0.00000053 | 0.80% | 0.00006677 | 0.00006945 | 0.00006457 | 2,745.00 |
| May 19 2024 | 0.00006666 | -0.00000400 | -5.68% | 0.00006863 | 0.00007039 | 0.00006648 | 60.00 |
| May 18 2024 | 0.00007037 | -0.00000061 | -0.86% | 0.00007032 | 0.00007296 | 0.00006816 | 1,774.00 |
| 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 |
