Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.HTRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.05853 | -0.00379 | -6.08% | 0.06214 | 0.06239 | 0.0563 | 2,034,445.00 |
| May 21 2024 | 0.06232 | -0.00123 | -1.94% | 0.06347 | 0.06439 | 0.0613 | 1,095,313.00 |
| May 20 2024 | 0.06355 | 0.00514 | 8.80% | 0.05864 | 0.064 | 0.055 | 1,582,129.00 |
| May 19 2024 | 0.05841 | -0.00155 | -2.59% | 0.06003 | 0.06111 | 0.058 | 635,924.00 |
| May 18 2024 | 0.05996 | -0.00396 | -6.20% | 0.06406 | 0.0645 | 0.05894 | 1,644,492.00 |
| May 17 2024 | 0.06392 | 0.00095 | 1.51% | 0.06287 | 0.06403 | 0.05983 | 2,019,828.00 |
| May 16 2024 | 0.06297 | -0.00367 | -5.51% | 0.0666 | 0.0699 | 0.06276 | 810,202.00 |
| May 15 2024 | 0.06664 | 0.00464 | 7.48% | 0.06214 | 0.0679 | 0.06122 | 1,284,932.00 |
| May 14 2024 | 0.062 | -0.00418 | -6.32% | 0.0661 | 0.0682 | 0.0615 | 722,158.00 |
| May 13 2024 | 0.06618 | 0.00207 | 3.23% | 0.06452 | 0.070 | 0.06337 | 817,849.00 |
| May 12 2024 | 0.06411 | 0.00047 | 0.74% | 0.06397 | 0.06941 | 0.0633 | 579,413.00 |
| May 11 2024 | 0.06364 | -0.00146 | -2.24% | 0.06526 | 0.0672 | 0.0633 | 777,131.00 |
| May 10 2024 | 0.0651 | -0.00435 | -6.26% | 0.06928 | 0.06999 | 0.06508 | 429,856.00 |
| May 09 2024 | 0.06945 | 0.00351 | 5.32% | 0.06646 | 0.07044 | 0.06555 | 769,067.00 |
| May 08 2024 | 0.06594 | -0.00942 | -12.50% | 0.07472 | 0.07506 | 0.0656 | 1,167,680.00 |
| May 07 2024 | 0.07536 | -0.00275 | -3.52% | 0.07784 | 0.080 | 0.07328 | 546,783.00 |
| May 06 2024 | 0.07811 | 0.00001 | 0.01% | 0.07828 | 0.0835 | 0.07625 | 564,317.00 |
| May 05 2024 | 0.0781 | -0.00318 | -3.91% | 0.0808 | 0.08215 | 0.0769 | 645,281.00 |
| May 04 2024 | 0.08128 | 0.00347 | 4.46% | 0.07781 | 0.082 | 0.07631 | 660,999.00 |
| May 03 2024 | 0.07781 | 0.00652 | 9.15% | 0.0714 | 0.0799 | 0.07031 | 809,174.00 |
| May 02 2024 | 0.07129 | 0.00063 | 0.89% | 0.07066 | 0.07442 | 0.0693 | 676,945.00 |
| May 01 2024 | 0.07066 | 0.00164 | 2.38% | 0.069 | 0.07372 | 0.067 | 1,104,522.00 |
| Apr 30 2024 | 0.06902 | -0.00501 | -6.77% | 0.07325 | 0.08008 | 0.0675 | 1,342,598.00 |
| Apr 29 2024 | 0.07403 | -0.00078 | -1.04% | 0.07413 | 0.0747 | 0.06845 | 1,105,965.00 |
| Apr 28 2024 | 0.07481 | 0.00024 | 0.32% | 0.07408 | 0.07727 | 0.0678 | 1,656,571.00 |
| Apr 27 2024 | 0.07457 | -0.00643 | -7.94% | 0.08102 | 0.08102 | 0.07169 | 1,111,657.00 |
| Apr 26 2024 | 0.081 | -0.00435 | -5.10% | 0.08524 | 0.08649 | 0.081 | 673,374.00 |
| Apr 25 2024 | 0.08535 | -0.0013 | -1.50% | 0.08651 | 0.08715 | 0.07815 | 856,275.00 |
| Apr 24 2024 | 0.08665 | -0.00064 | -0.73% | 0.0874 | 0.093 | 0.086 | 944,351.00 |
| Apr 23 2024 | 0.08729 | -0.00797 | -8.37% | 0.09511 | 0.09655 | 0.0851 | 980,715.00 |
| Apr 22 2024 | 0.09526 | 0.00295 | 3.20% | 0.0922 | 0.09639 | 0.09147 | 910,768.00 |
| Apr 21 2024 | 0.09231 | -0.00548 | -5.60% | 0.09856 | 0.10195 | 0.0907 | 935,142.00 |
| Apr 20 2024 | 0.09779 | 0.01046 | 11.98% | 0.08724 | 0.09911 | 0.08626 | 599,821.00 |
| Apr 19 2024 | 0.08733 | 0.00191 | 2.24% | 0.08542 | 0.09355 | 0.080 | 1,060,589.00 |
| Apr 18 2024 | 0.08542 | 0.00373 | 4.57% | 0.08184 | 0.0895 | 0.0803 | 816,269.00 |
| Apr 17 2024 | 0.08169 | -0.00245 | -2.91% | 0.08419 | 0.08478 | 0.07785 | 1,642,048.00 |
| Apr 16 2024 | 0.08414 | -0.00592 | -6.57% | 0.09029 | 0.09079 | 0.0819 | 814,413.00 |
| Apr 15 2024 | 0.09006 | -0.00615 | -6.39% | 0.09637 | 0.1008 | 0.0865 | 1,385,526.00 |
| Apr 14 2024 | 0.09621 | 0.00726 | 8.16% | 0.08872 | 0.0969 | 0.084 | 1,319,176.00 |
| Apr 13 2024 | 0.08895 | -0.00878 | -8.98% | 0.09752 | 0.1079 | 0.0781 | 1,644,149.00 |
| Apr 12 2024 | 0.09773 | -0.01825 | -15.74% | 0.115 | 0.1219 | 0.0932 | 1,165,081.00 |
| Apr 11 2024 | 0.11598 | 0.00244 | 2.15% | 0.11331 | 0.1194 | 0.1119 | 1,058,566.00 |
| Apr 10 2024 | 0.11354 | -0.00372 | -3.17% | 0.1176 | 0.11807 | 0.10893 | 1,828,682.00 |
| Apr 09 2024 | 0.11726 | -0.01447 | -10.98% | 0.13162 | 0.13162 | 0.11124 | 1,541,487.00 |
| Apr 08 2024 | 0.13173 | 0.00615 | 4.90% | 0.12581 | 0.13413 | 0.12254 | 1,288,366.00 |
| Apr 07 2024 | 0.12558 | -0.0047 | -3.61% | 0.13004 | 0.13128 | 0.12251 | 1,229,109.00 |
| Apr 06 2024 | 0.13028 | 0.00018 | 0.14% | 0.12968 | 0.13413 | 0.1271 | 680,816.00 |
| Apr 05 2024 | 0.1301 | -0.00912 | -6.55% | 0.13852 | 0.13958 | 0.127 | 985,564.00 |
| Apr 04 2024 | 0.13922 | 0.00727 | 5.51% | 0.13378 | 0.14828 | 0.13301 | 892,001.00 |
| Apr 03 2024 | 0.13195 | 0.00141 | 1.08% | 0.13069 | 0.14344 | 0.1282 | 1,270,127.00 |
| Apr 02 2024 | 0.13054 | -0.00074 | -0.56% | 0.13225 | 0.1361 | 0.12029 | 1,917,708.00 |
| Apr 01 2024 | 0.13128 | -0.01452 | -9.96% | 0.14608 | 0.14608 | 0.1276 | 1,636,199.00 |
| Mar 31 2024 | 0.1458 | 0.0008 | 0.55% | 0.14551 | 0.14625 | 0.140 | 979,376.00 |
| Mar 30 2024 | 0.145 | -0.00325 | -2.19% | 0.14844 | 0.150 | 0.14216 | 1,570,743.00 |
| Mar 29 2024 | 0.14825 | -0.00363 | -2.39% | 0.15146 | 0.1575 | 0.1445 | 1,302,884.00 |
| Mar 28 2024 | 0.15188 | 0.01961 | 14.83% | 0.13335 | 0.17115 | 0.13057 | 2,529,553.00 |
| Mar 27 2024 | 0.13227 | -0.00843 | -5.99% | 0.13997 | 0.14889 | 0.130 | 2,488,883.00 |
| Mar 26 2024 | 0.1407 | -0.03617 | -20.45% | 0.18194 | 0.18194 | 0.12207 | 3,161,104.00 |
| Mar 25 2024 | 0.17687 | 0.02492 | 16.40% | 0.1521 | 0.18417 | 0.14672 | 1,936,487.00 |
| Mar 24 2024 | 0.15195 | 0.00385 | 2.60% | 0.14758 | 0.15371 | 0.141 | 1,554,124.00 |
| Mar 23 2024 | 0.1481 | 0.0006 | 0.41% | 0.14743 | 0.1537 | 0.14483 | 1,425,136.00 |
| Mar 22 2024 | 0.1475 | -0.0069 | -4.47% | 0.15262 | 0.15514 | 0.13766 | 2,315,373.00 |
| Mar 21 2024 | 0.1544 | -0.01705 | -9.94% | 0.17135 | 0.17143 | 0.1495 | 2,581,972.00 |
| Mar 20 2024 | 0.17145 | 0.04693 | 37.69% | 0.12665 | 0.1717 | 0.121 | 2,173,851.00 |
| Mar 19 2024 | 0.12452 | -0.01348 | -9.77% | 0.1389 | 0.1399 | 0.1182 | 3,563,182.00 |
| Mar 18 2024 | 0.138 | -0.01349 | -8.90% | 0.15149 | 0.15149 | 0.13401 | 1,812,604.00 |
| Mar 17 2024 | 0.15149 | 0.01685 | 12.51% | 0.13482 | 0.1589 | 0.13477 | 2,534,516.00 |
| Mar 16 2024 | 0.13464 | -0.02431 | -15.29% | 0.15787 | 0.1646 | 0.1334 | 2,327,568.00 |
| Mar 15 2024 | 0.15895 | 0.00817 | 5.42% | 0.17854 | 0.17901 | 0.1431 | 2,692,350.00 |
| Mar 14 2024 | 0.15078 | 0.00 | 0.00% | 0.15078 | 0.15078 | 0.15078 | 0.00 |
| Mar 13 2024 | 0.15078 | 0.00468 | 3.20% | 0.14609 | 0.15617 | 0.14501 | 3,009,853.00 |
| Mar 12 2024 | 0.1461 | -0.00994 | -6.37% | 0.15696 | 0.15723 | 0.13687 | 3,202,779.00 |
| Mar 11 2024 | 0.15604 | 0.02301 | 17.30% | 0.13357 | 0.162 | 0.13353 | 3,044,583.00 |
| Mar 10 2024 | 0.13303 | -0.01342 | -9.16% | 0.14589 | 0.1569 | 0.12956 | 2,986,942.00 |
| Mar 09 2024 | 0.14645 | 0.02003 | 15.84% | 0.12673 | 0.15659 | 0.12535 | 2,207,756.00 |
| Mar 08 2024 | 0.12642 | 0.0006 | 0.48% | 0.12661 | 0.1411 | 0.1162 | 2,833,783.00 |
| Mar 07 2024 | 0.12582 | 0.02934 | 30.41% | 0.09601 | 0.13144 | 0.0956 | 3,403,972.00 |
| Mar 06 2024 | 0.09648 | 0.00611 | 6.76% | 0.09224 | 0.09989 | 0.0856 | 2,588,085.00 |
| Mar 05 2024 | 0.09037 | -0.00256 | -2.75% | 0.09256 | 0.09953 | 0.084 | 2,853,913.00 |
| Mar 04 2024 | 0.09293 | 0.00793 | 9.33% | 0.08441 | 0.09401 | 0.083 | 3,151,555.00 |
| Mar 03 2024 | 0.085 | -0.0044 | -4.92% | 0.08934 | 0.08956 | 0.0826 | 2,212,447.00 |
| Mar 02 2024 | 0.0894 | 0.00475 | 5.61% | 0.08428 | 0.09116 | 0.0819 | 2,107,833.00 |
| Mar 01 2024 | 0.08465 | 0.00524 | 6.60% | 0.0793 | 0.08492 | 0.07881 | 2,588,755.00 |
| Feb 29 2024 | 0.07941 | 0.00444 | 5.92% | 0.07476 | 0.08386 | 0.07476 | 2,593,217.00 |
| Feb 28 2024 | 0.07497 | -0.00193 | -2.51% | 0.07724 | 0.0809 | 0.0721 | 3,242,037.00 |
| Feb 27 2024 | 0.0769 | 0.00227 | 3.04% | 0.07464 | 0.0816 | 0.0731 | 2,396,762.00 |
| Feb 26 2024 | 0.07463 | 0.00471 | 6.74% | 0.06992 | 0.07621 | 0.06742 | 2,632,344.00 |
| Feb 25 2024 | 0.06992 | 0.0022 | 3.25% | 0.06771 | 0.0725 | 0.06507 | 2,091,138.00 |
| Feb 24 2024 | 0.06772 | 0.00596 | 9.65% | 0.06177 | 0.06847 | 0.06171 | 2,112,391.00 |
| Feb 23 2024 | 0.06176 | -0.00075 | -1.20% | 0.0625 | 0.0649 | 0.0607 | 2,966,410.00 |
