Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.HNTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13 2024 | 3.18 | 0.120 | 3.99% | 3.15 | 3.25 | 3.14 | 35,010.00 |
| Jul 12 2024 | 3.06 | 0.00 | 0.00% | 3.06 | 3.06 | 3.06 | 0.00 |
| Jul 11 2024 | 3.06 | -0.080 | -2.58% | 3.13 | 3.20 | 3.04 | 40,298.00 |
| Jul 10 2024 | 3.14 | 0.00 | 0.03% | 3.16 | 3.26 | 3.03 | 64,721.00 |
| Jul 09 2024 | 3.14 | -0.060 | -1.94% | 3.19 | 3.22 | 3.12 | 42,014.00 |
| Jul 08 2024 | 3.20 | 0.150 | 4.92% | 3.05 | 3.22 | 2.93 | 58,870.00 |
| Jul 07 2024 | 3.05 | -0.330 | -9.66% | 3.36 | 3.37 | 3.05 | 25,556.00 |
| Jul 06 2024 | 3.38 | 0.200 | 6.20% | 3.17 | 3.39 | 3.16 | 24,747.00 |
| Jul 05 2024 | 3.18 | -0.110 | -3.37% | 3.30 | 3.30 | 2.89 | 99,348.00 |
| Jul 04 2024 | 3.29 | -0.230 | -6.56% | 3.53 | 3.55 | 3.26 | 125,225.00 |
| Jul 03 2024 | 3.52 | -0.230 | -6.08% | 3.76 | 3.84 | 3.49 | 152,347.00 |
| Jul 02 2024 | 3.75 | 0.240 | 6.87% | 3.52 | 3.78 | 3.47 | 93,817.00 |
| Jul 01 2024 | 3.51 | 0.040 | 1.30% | 3.45 | 3.53 | 3.24 | 69,478.00 |
| Jun 30 2024 | 3.46 | 0.130 | 3.87% | 3.33 | 3.49 | 3.29 | 33,542.00 |
| Jun 29 2024 | 3.33 | -0.240 | -6.80% | 3.58 | 3.64 | 3.30 | 43,824.00 |
| Jun 28 2024 | 3.58 | -0.080 | -2.24% | 3.66 | 3.77 | 3.55 | 63,397.00 |
| Jun 27 2024 | 3.66 | 0.270 | 7.87% | 3.39 | 3.73 | 3.30 | 29,137.00 |
| Jun 26 2024 | 3.39 | -0.040 | -1.25% | 3.43 | 3.53 | 3.34 | 21,549.00 |
| Jun 25 2024 | 3.43 | 0.200 | 6.15% | 3.23 | 3.52 | 3.18 | 61,835.00 |
| Jun 24 2024 | 3.24 | -0.070 | -2.18% | 3.32 | 3.33 | 3.06 | 40,756.00 |
| Jun 23 2024 | 3.31 | -0.150 | -4.31% | 3.47 | 3.56 | 3.30 | 16,405.00 |
| Jun 22 2024 | 3.46 | 0.050 | 1.38% | 3.42 | 3.56 | 3.38 | 18,566.00 |
| Jun 21 2024 | 3.41 | 0.100 | 2.99% | 3.30 | 3.44 | 3.24 | 29,702.00 |
| Jun 20 2024 | 3.31 | -0.130 | -3.67% | 3.42 | 3.57 | 3.31 | 29,492.00 |
| Jun 19 2024 | 3.44 | 0.090 | 2.54% | 3.39 | 3.64 | 3.36 | 58,528.00 |
| Jun 18 2024 | 3.35 | 0.190 | 6.11% | 3.15 | 3.58 | 2.86 | 73,733.00 |
| Jun 17 2024 | 3.16 | -0.250 | -7.34% | 3.41 | 3.41 | 3.09 | 51,694.00 |
| Jun 16 2024 | 3.41 | -0.050 | -1.39% | 3.47 | 3.48 | 3.37 | 17,509.00 |
| Jun 15 2024 | 3.46 | 0.100 | 2.86% | 3.39 | 3.59 | 3.36 | 17,916.00 |
| Jun 14 2024 | 3.36 | -0.090 | -2.47% | 3.42 | 3.61 | 3.35 | 25,931.00 |
| Jun 13 2024 | 3.45 | -0.350 | -9.22% | 3.78 | 3.80 | 3.39 | 40,959.00 |
| Jun 12 2024 | 3.80 | 0.420 | 12.41% | 3.41 | 4.02 | 3.33 | 102,515.00 |
| Jun 11 2024 | 3.38 | -0.190 | -5.27% | 3.56 | 3.58 | 3.20 | 78,530.00 |
| Jun 10 2024 | 3.56 | -0.120 | -3.34% | 3.68 | 3.71 | 3.33 | 58,073.00 |
| Jun 09 2024 | 3.69 | 0.160 | 4.45% | 3.54 | 3.71 | 3.42 | 54,294.00 |
| Jun 08 2024 | 3.53 | -0.210 | -5.67% | 3.76 | 3.78 | 3.53 | 25,523.00 |
| Jun 07 2024 | 3.74 | -0.170 | -4.25% | 4.00 | 4.03 | 3.58 | 66,700.00 |
| Jun 06 2024 | 3.91 | -0.160 | -3.91% | 4.08 | 4.08 | 3.90 | 54,408.00 |
| Jun 05 2024 | 4.07 | -0.010 | -0.34% | 4.08 | 4.30 | 4.00 | 43,426.00 |
| Jun 04 2024 | 4.08 | -0.080 | -2.02% | 4.17 | 4.30 | 4.00 | 37,344.00 |
| Jun 03 2024 | 4.17 | 0.100 | 2.51% | 4.06 | 4.17 | 3.98 | 20,909.00 |
| Jun 02 2024 | 4.06 | -0.040 | -1.05% | 4.11 | 4.19 | 4.05 | 17,258.00 |
| Jun 01 2024 | 4.11 | 0.060 | 1.46% | 4.10 | 4.36 | 4.07 | 35,804.00 |
| May 31 2024 | 4.05 | 0.110 | 2.82% | 3.93 | 4.08 | 3.88 | 32,656.00 |
| May 30 2024 | 3.94 | -0.070 | -1.65% | 4.00 | 4.08 | 3.89 | 51,367.00 |
| May 29 2024 | 4.00 | -0.140 | -3.47% | 4.15 | 4.21 | 3.99 | 43,907.00 |
| May 28 2024 | 4.15 | -0.070 | -1.61% | 4.23 | 4.25 | 4.11 | 29,492.00 |
| May 27 2024 | 4.21 | 0.010 | 0.21% | 4.20 | 4.27 | 4.13 | 40,248.00 |
| May 26 2024 | 4.21 | 0.050 | 1.25% | 4.13 | 4.25 | 4.09 | 36,918.00 |
| May 25 2024 | 4.15 | -0.130 | -2.94% | 4.26 | 4.26 | 4.09 | 48,227.00 |
| May 24 2024 | 4.28 | 0.030 | 0.61% | 4.25 | 4.32 | 4.10 | 34,745.00 |
| May 23 2024 | 4.25 | -0.320 | -6.92% | 4.56 | 4.64 | 4.17 | 51,004.00 |
| May 22 2024 | 4.57 | -0.270 | -5.52% | 4.83 | 4.84 | 4.50 | 46,224.00 |
| May 21 2024 | 4.84 | 0.100 | 2.00% | 4.74 | 5.20 | 4.74 | 96,204.00 |
| May 20 2024 | 4.74 | 0.280 | 6.21% | 4.47 | 4.74 | 4.32 | 74,001.00 |
| May 19 2024 | 4.46 | -0.150 | -3.29% | 4.60 | 4.70 | 4.44 | 26,291.00 |
| May 18 2024 | 4.62 | -0.100 | -2.16% | 4.73 | 4.93 | 4.55 | 34,153.00 |
| May 17 2024 | 4.72 | 0.160 | 3.46% | 4.57 | 4.92 | 4.55 | 40,642.00 |
| May 16 2024 | 4.56 | -0.330 | -6.71% | 4.88 | 4.96 | 4.54 | 35,779.00 |
| May 15 2024 | 4.89 | 0.330 | 7.22% | 4.58 | 5.00 | 4.46 | 43,511.00 |
| May 14 2024 | 4.56 | -0.210 | -4.30% | 4.77 | 4.81 | 4.55 | 23,541.00 |
| May 13 2024 | 4.76 | 0.030 | 0.57% | 4.74 | 4.95 | 4.57 | 36,822.00 |
| May 12 2024 | 4.74 | -0.050 | -1.07% | 4.80 | 4.99 | 4.72 | 35,571.00 |
| May 11 2024 | 4.79 | 0.110 | 2.44% | 4.66 | 4.87 | 4.60 | 61,433.00 |
| May 10 2024 | 4.67 | -0.060 | -1.23% | 4.71 | 5.08 | 4.52 | 50,767.00 |
| May 09 2024 | 4.73 | 0.230 | 4.99% | 4.49 | 4.82 | 4.39 | 67,076.00 |
| May 08 2024 | 4.51 | -0.420 | -8.43% | 4.91 | 5.00 | 4.42 | 74,344.00 |
| May 07 2024 | 4.92 | -0.420 | -7.91% | 5.35 | 5.47 | 4.89 | 38,380.00 |
| May 06 2024 | 5.35 | -0.170 | -3.15% | 5.51 | 5.73 | 5.31 | 44,618.00 |
| May 05 2024 | 5.52 | -0.030 | -0.52% | 5.55 | 5.85 | 5.42 | 42,914.00 |
| May 04 2024 | 5.55 | 0.160 | 3.03% | 5.43 | 5.94 | 5.31 | 56,249.00 |
| May 03 2024 | 5.39 | -0.160 | -2.80% | 5.57 | 5.70 | 5.33 | 73,612.00 |
| May 02 2024 | 5.54 | 0.500 | 9.81% | 5.01 | 5.77 | 4.90 | 63,962.00 |
| May 01 2024 | 5.05 | -0.230 | -4.36% | 5.28 | 5.40 | 4.81 | 83,389.00 |
| Apr 30 2024 | 5.28 | -0.620 | -10.58% | 5.92 | 5.97 | 5.05 | 81,728.00 |
| Apr 29 2024 | 5.90 | 0.760 | 14.74% | 5.20 | 6.10 | 5.00 | 81,940.00 |
| Apr 28 2024 | 5.14 | 0.660 | 14.83% | 4.41 | 5.52 | 4.38 | 87,712.00 |
| Apr 27 2024 | 4.48 | 0.380 | 9.28% | 4.10 | 4.53 | 3.98 | 55,812.00 |
| Apr 26 2024 | 4.10 | -0.070 | -1.63% | 4.32 | 4.75 | 4.01 | 72,930.00 |
| Apr 25 2024 | 4.17 | 0.490 | 13.18% | 3.68 | 4.25 | 3.42 | 66,212.00 |
| Apr 24 2024 | 3.68 | -0.220 | -5.74% | 3.90 | 4.01 | 3.66 | 54,368.00 |
| Apr 23 2024 | 3.90 | -0.110 | -2.74% | 4.01 | 4.08 | 3.87 | 46,585.00 |
| Apr 22 2024 | 4.01 | 0.040 | 0.88% | 3.98 | 4.19 | 3.90 | 60,025.00 |
| Apr 21 2024 | 3.98 | -0.180 | -4.28% | 4.18 | 4.19 | 3.93 | 39,017.00 |
| Apr 20 2024 | 4.16 | 0.260 | 6.59% | 3.91 | 4.27 | 3.87 | 53,907.00 |
| Apr 19 2024 | 3.90 | -0.130 | -3.20% | 4.05 | 4.15 | 3.78 | 70,803.00 |
| Apr 18 2024 | 4.03 | -0.220 | -5.18% | 4.24 | 4.29 | 4.01 | 65,119.00 |
| Apr 17 2024 | 4.25 | -0.040 | -0.86% | 4.30 | 4.47 | 4.01 | 66,107.00 |
| Apr 16 2024 | 4.29 | -0.010 | -0.12% | 4.26 | 4.38 | 3.82 | 81,490.00 |
| Apr 15 2024 | 4.29 | -0.290 | -6.41% | 4.54 | 5.24 | 4.15 | 73,532.00 |
| Apr 14 2024 | 4.59 | -0.020 | -0.48% | 4.45 | 4.63 | 4.19 | 90,014.00 |
| Apr 13 2024 | 4.61 | -0.610 | -11.66% | 5.21 | 5.40 | 3.98 | 60,201.00 |
