Register for streaming realtime charts, analysis tools, and prices.HGETUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 0.08479 | 0.00000400 | 0.00% | 0.089599 | 0.08997 | 0.08175 | 13,961.00 |
| May 17 2024 | 0.084786 | 0.004343 | 5.40% | 0.080845 | 0.08869 | 0.07882 | 22,446.00 |
| May 16 2024 | 0.080443 | -0.002817 | -3.38% | 0.082846 | 0.083374 | 0.07945 | 36,506.00 |
| May 15 2024 | 0.08326 | 0.000114 | 0.14% | 0.08337 | 0.08339 | 0.08202 | 33,368.00 |
| May 14 2024 | 0.083146 | 0.000901 | 1.10% | 0.082245 | 0.08367 | 0.08202 | 32,485.00 |
| May 13 2024 | 0.082245 | -0.000411 | -0.50% | 0.08239 | 0.08377 | 0.08175 | 35,908.00 |
| May 12 2024 | 0.082656 | -0.001509 | -1.79% | 0.083747 | 0.08505 | 0.08175 | 10,403.00 |
| May 11 2024 | 0.084166 | 0.000419 | 0.50% | 0.083747 | 0.084166 | 0.083747 | 8,145.00 |
| May 10 2024 | 0.083747 | -0.000117 | -0.14% | 0.0852 | 0.08524 | 0.08266 | 29,541.00 |
| May 09 2024 | 0.083864 | 0.000302 | 0.36% | 0.083562 | 0.08499 | 0.08184 | 32,428.00 |
| May 08 2024 | 0.083562 | 0.000604 | 0.73% | 0.084364 | 0.08475 | 0.08178 | 23,967.00 |
| May 07 2024 | 0.082958 | 0.002816 | 3.51% | 0.080543 | 0.08517 | 0.07938 | 17,142.00 |
| May 06 2024 | 0.080143 | -0.004202 | -4.98% | 0.08645 | 0.08645 | 0.07941 | 4,466.00 |
| May 05 2024 | 0.084344 | -0.003444 | -3.92% | 0.087351 | 0.09025 | 0.084344 | 8,532.00 |
| May 04 2024 | 0.087788 | 0.008847 | 11.21% | 0.079336 | 0.100025 | 0.078941 | 16,821.00 |
| May 03 2024 | 0.078941 | 0.000951 | 1.22% | 0.078 | 0.08004 | 0.07798 | 37,364.00 |
| May 02 2024 | 0.07799 | -0.00035 | -0.45% | 0.07843 | 0.07965 | 0.07756 | 37,410.00 |
| May 01 2024 | 0.07834 | 0.001201 | 1.56% | 0.07743 | 0.07943 | 0.07411 | 16,893.00 |
| Apr 30 2024 | 0.077139 | -0.002801 | -3.50% | 0.07916 | 0.07916 | 0.07688 | 18,480.00 |
| Apr 29 2024 | 0.07994 | -0.000604 | -0.75% | 0.080143 | 0.08072 | 0.07852 | 12,031.00 |
| Apr 28 2024 | 0.080543 | 0.001001 | 1.26% | 0.079542 | 0.08091 | 0.07888 | 25,103.00 |
| Apr 27 2024 | 0.079542 | -0.003114 | -3.77% | 0.082546 | 0.084769 | 0.07946 | 24,877.00 |
| Apr 26 2024 | 0.082656 | 0.001613 | 1.99% | 0.081449 | 0.08345 | 0.081 | 34,565.00 |
| Apr 25 2024 | 0.081044 | -0.002103 | -2.53% | 0.083146 | 0.083562 | 0.08102 | 31,810.00 |
| Apr 24 2024 | 0.083146 | 0.001094 | 1.33% | 0.085549 | 0.085549 | 0.082374 | 14,227.00 |
| Apr 23 2024 | 0.082053 | -0.015511 | -15.90% | 0.097563 | 0.098353 | 0.081855 | 19,343.00 |
| Apr 22 2024 | 0.097563 | -0.004806 | -4.69% | 0.103183 | 0.20319 | 0.09664 | 15,989.00 |
| Apr 21 2024 | 0.102369 | 0.007269 | 7.64% | 0.096 | 0.107461 | 0.091256 | 19,050.00 |
| Apr 20 2024 | 0.0951 | 0.002042 | 2.19% | 0.093058 | 0.120 | 0.092758 | 22,343.00 |
| Apr 19 2024 | 0.093058 | 0.003218 | 3.58% | 0.090203 | 0.093825 | 0.08986 | 30,709.00 |
| Apr 18 2024 | 0.08984 | 0.000987 | 1.11% | 0.089153 | 0.092014 | 0.084648 | 25,177.00 |
| Apr 17 2024 | 0.088853 | 0.004505 | 5.34% | 0.08464 | 0.093824 | 0.08234 | 25,266.00 |
| Apr 16 2024 | 0.084348 | -0.001629 | -1.89% | 0.086279 | 0.08826 | 0.082846 | 14,788.00 |
| Apr 15 2024 | 0.085977 | 0.001207 | 1.42% | 0.085675 | 0.08809 | 0.081344 | 12,359.00 |
| Apr 14 2024 | 0.084769 | -0.00332 | -3.77% | 0.089901 | 0.096844 | 0.07633 | 12,907.00 |
| Apr 13 2024 | 0.08809 | -0.01891 | -17.67% | 0.107409 | 0.109735 | 0.07707 | 23,108.00 |
| Apr 12 2024 | 0.107 | 0.0011 | 1.04% | 0.10575 | 0.10929 | 0.101468 | 26,040.00 |
| Apr 11 2024 | 0.1059 | 0.000302 | 0.29% | 0.105598 | 0.10908 | 0.10084 | 19,334.00 |
| Apr 10 2024 | 0.105598 | -0.003622 | -3.32% | 0.10796 | 0.109522 | 0.100867 | 14,019.00 |
| Apr 09 2024 | 0.10922 | -0.007772 | -6.64% | 0.117 | 0.117672 | 0.107048 | 9,620.00 |
| Apr 08 2024 | 0.116992 | -0.004604 | -3.79% | 0.121898 | 0.12507 | 0.11505 | 17,278.00 |
| Apr 07 2024 | 0.121596 | -0.002113 | -1.71% | 0.123709 | 0.124011 | 0.120991 | 4,238.00 |
| Apr 06 2024 | 0.123709 | -0.001811 | -1.44% | 0.12528 | 0.12528 | 0.12125 | 2,474.00 |
| Apr 05 2024 | 0.12552 | 0.000913 | 0.73% | 0.124896 | 0.12552 | 0.12334 | 919.00 |
| Apr 04 2024 | 0.124608 | -0.005139 | -3.96% | 0.129401 | 0.129401 | 0.12102 | 1,521.00 |
| Apr 03 2024 | 0.129747 | -0.003267 | -2.46% | 0.139013 | 0.139013 | 0.12468 | 9,230.00 |
| Apr 02 2024 | 0.133014 | -0.016052 | -10.77% | 0.149066 | 0.149066 | 0.132983 | 2,594.00 |
| Apr 01 2024 | 0.149066 | 0.000141 | 0.09% | 0.148925 | 0.15696 | 0.14643 | 19,250.00 |
| Mar 31 2024 | 0.148925 | -0.007509 | -4.80% | 0.15628 | 0.16188 | 0.14702 | 15,977.00 |
| Mar 30 2024 | 0.156434 | -0.014117 | -8.28% | 0.17055 | 0.17371 | 0.156434 | 17,109.00 |
| Mar 29 2024 | 0.17055 | -0.00206 | -1.19% | 0.172611 | 0.1788 | 0.16995 | 9,651.00 |
| Mar 28 2024 | 0.172611 | -0.002429 | -1.39% | 0.172653 | 0.17512 | 0.17202 | 11,932.00 |
| Mar 27 2024 | 0.17504 | 0.000285 | 0.16% | 0.175629 | 0.181063 | 0.1722 | 10,202.00 |
| Mar 26 2024 | 0.174755 | -0.003604 | -2.02% | 0.179252 | 0.181063 | 0.174155 | 6,909.00 |
| Mar 25 2024 | 0.17836 | -0.00899 | -4.80% | 0.188005 | 0.188005 | 0.17836 | 5,366.00 |
| Mar 24 2024 | 0.18735 | 0.013834 | 7.97% | 0.173516 | 0.19021 | 0.17202 | 6,373.00 |
| Mar 23 2024 | 0.173516 | -0.000604 | -0.35% | 0.1736 | 0.17412 | 0.17203 | 4,745.00 |
| Mar 22 2024 | 0.17412 | 0.00000001 | 0.00% | 0.17412 | 0.184383 | 0.17204 | 8,206.00 |
| Mar 21 2024 | 0.17412 | -0.008452 | -4.63% | 0.181664 | 0.190 | 0.172653 | 5,361.00 |
| Mar 20 2024 | 0.182572 | -0.017998 | -8.97% | 0.200 | 0.20062 | 0.177459 | 5,679.00 |
| Mar 19 2024 | 0.20057 | -0.003621 | -1.77% | 0.205212 | 0.2084 | 0.199685 | 8,162.00 |
| Mar 18 2024 | 0.204191 | -0.005851 | -2.79% | 0.210041 | 0.212456 | 0.204191 | 5,103.00 |
| Mar 17 2024 | 0.210041 | 0.000041 | 0.02% | 0.211551 | 0.260658 | 0.20922 | 4,992.00 |
| Mar 16 2024 | 0.210 | -0.002758 | -1.30% | 0.2117 | 0.21578 | 0.2095 | 4,172.00 |
| Mar 15 2024 | 0.212758 | 0.000906 | 0.43% | 0.210798 | 0.21487 | 0.20404 | 4,276.00 |
| Mar 14 2024 | 0.211852 | -0.013964 | -6.18% | 0.225216 | 0.225216 | 0.20999 | 3,352.00 |
| Mar 13 2024 | 0.225816 | 0.017296 | 8.29% | 0.208532 | 0.277148 | 0.208532 | 23.00 |
| Mar 12 2024 | 0.20852 | 0.00012 | 0.06% | 0.2077 | 0.209136 | 0.207 | 1,617.00 |
| Mar 11 2024 | 0.2084 | -0.00073 | -0.35% | 0.20903 | 0.210947 | 0.207 | 4,686.00 |
| Mar 10 2024 | 0.20913 | 0.003438 | 1.67% | 0.20654 | 0.21274 | 0.202306 | 4,502.00 |
| Mar 09 2024 | 0.205692 | -0.008877 | -4.14% | 0.215777 | 0.220606 | 0.202571 | 5,766.00 |
| Mar 08 2024 | 0.214569 | -0.005141 | -2.34% | 0.219509 | 0.246 | 0.19253 | 5,971.00 |
| Mar 07 2024 | 0.219711 | 0.009631 | 4.58% | 0.20925 | 0.22659 | 0.203289 | 4,002.00 |
| Mar 06 2024 | 0.21008 | -0.013243 | -5.93% | 0.222212 | 0.256811 | 0.208095 | 3,259.00 |
| Mar 05 2024 | 0.223323 | -0.043677 | -16.36% | 0.265 | 0.2657 | 0.222212 | 2,926.00 |
| Mar 04 2024 | 0.267 | -0.00109 | -0.41% | 0.26894 | 0.282488 | 0.267 | 3,996.00 |
| Mar 03 2024 | 0.26809 | -0.01307 | -4.65% | 0.282884 | 0.28611 | 0.260358 | 2,013.00 |
| Mar 02 2024 | 0.28116 | -0.000422 | -0.15% | 0.281582 | 0.290638 | 0.27789 | 2,783.00 |
| Mar 01 2024 | 0.281582 | -0.033441 | -10.62% | 0.316598 | 0.34768 | 0.280 | 6,058.00 |
| Feb 29 2024 | 0.315023 | -0.000901 | -0.29% | 0.314122 | 0.3722 | 0.31308 | 2,636.00 |
| Feb 28 2024 | 0.315924 | -0.075596 | -19.31% | 0.392311 | 0.39906 | 0.315924 | 4,422.00 |
| Feb 27 2024 | 0.39152 | 0.12065 | 44.54% | 0.27071 | 0.414045 | 0.2643 | 2,757.00 |
| Feb 26 2024 | 0.27087 | 0.04252 | 18.62% | 0.227318 | 0.29047 | 0.226717 | 2,305.00 |
| Feb 25 2024 | 0.22835 | 0.007744 | 3.51% | 0.220606 | 0.236907 | 0.21802 | 2,821.00 |
| Feb 24 2024 | 0.220606 | 0.004702 | 2.18% | 0.21661 | 0.223021 | 0.21501 | 3,451.00 |
| Feb 23 2024 | 0.215905 | 0.000285 | 0.13% | 0.21501 | 0.219399 | 0.214403 | 2,939.00 |
| Feb 22 2024 | 0.21562 | -0.00465 | -2.11% | 0.21939 | 0.22038 | 0.215 | 882.00 |
| Feb 21 2024 | 0.22027 | -0.00804 | -3.52% | 0.229058 | 0.231775 | 0.219208 | 3,495.00 |
| Feb 20 2024 | 0.22831 | -0.035952 | -13.60% | 0.265583 | 0.266489 | 0.22552 | 4,723.00 |
| Feb 19 2024 | 0.264262 | 0.004205 | 1.62% | 0.263169 | 0.267998 | 0.26199 | 2,869.00 |
| Feb 18 2024 | 0.260057 | -0.002403 | -0.92% | 0.263772 | 0.2651 | 0.259156 | 727.00 |
| Feb 17 2024 | 0.26246 | -0.009912 | -3.64% | 0.273734 | 0.27994 | 0.26246 | 3,208.00 |
