HUNT Token Historical Data - HUNTUSD | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
HUNT Token (Cryptocurrency:HUNTUSD)
HUNT Token (Cryptocurrency:HUNTUSD) Historical

HUNT Token (HUNTUSD)

0.414162

0.002455

( 0.60% )

Updated: 01:36:09

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.02159719	5.50156106727	0.39256476	0.42213574	0.39139286	1842.67055633	CX
4	-0.08080168	-16.3247711756	0.49496363	0.50335211	0.37057202	2405.53329463	CX
12	0.05728483	16.051695889	0.35687712	0.65710872	0.34213518	15918.1348512	CX
26	-0.00484812	-1.15704140476	0.41901007	0.65710872	0.32085527	8579.9714061	CX
52	0.07992145	23.9113602331	0.3342405	0.65710872	0.2499715	6478.9871898	CX
156	0.10529402	34.0903051994	0.30886793	1.44465024	0.09456688	33237.4873623	CX
260	0.38314444	1235.25208826	0.03101751	1.44465024	0.02028648	51293.3042472	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715298600	0.41154978	0.00972569	2.42	0.40200134	0.41569171	0.39850335	6732
1715212200	0.40182409	-0.004292	-1.06	0.40517327	0.40955447	0.39500089	571
1715125800	0.40611584	-0.004584	-1.12	0.41058212	0.41841208	0.40473842	8
1715039400	0.4106997	-0.003419	-0.83	0.39256476	0.42431961	0.39188104	0
1714953000	0.41411849	0.00081438	0.20	0.4133846	0.41776738	0.4073761	2694
1714866600	0.41330411	-0.005197	-1.24	0.41821351	0.42213574	0.40493685	213
1714780200	0.41850072	0.02572082	6.55	0.39256476	0.4211844	0.39139286	835
1714693800	0.3927799	0.00588314	1.52	0.38553377	0.39580362	0.37787044	367
1714607400	0.38689676	-0.011029	-2.77	0.39650038	0.39902924	0.3735656	456
1714521000	0.39792577	-0.03232	-7.51	0.43026555	0.44693493	0.38650196	882
1714434600	0.43024554	0.00625878	1.48	0.41819962	0.43262712	0.41198851	1932
1714348200	0.42398676	-0.018968	-4.28	0.44261101	0.44460408	0.42239579	4407
1714261800	0.44295498	0.01998764	4.73	0.42264393	0.44372893	0.41694299	118
1714175400	0.42296734	-0.013591	-3.11	0.43656101	0.43678577	0.4200105	270
1714089000	0.4365583	0.0012823	0.29	0.43575968	0.45182748	0.42326897	2903
1714002600	0.435276	-0.00883	-1.99	0.44428664	0.49348299	0.43024955	7331
1713916200	0.44410588	0.01278181	2.96	0.43086419	0.44735153	0.42551025	3569
1713829800	0.43132407	0.01279092	3.06	0.41819962	0.43376243	0.41650236	300
1713743400	0.41853315	0.0076338	1.86	0.4100574	0.45127972	0.40997985	3894
1713657000	0.41089935	0.00931018	2.32	0.40018431	0.41427216	0.39660402	112
1713570600	0.40158917	0.00526001	1.33	0.39551453	0.4265646	0.3754926	1438
1713484200	0.39632916	0.01673286	4.41	0.3793417	0.40239615	0.37690213	1287
1713397800	0.3795963	-0.016745	-4.22	0.39710943	0.41897622	0.37057202	3227
1713311400	0.39634138	-0.00713	-1.77	0.40337613	0.4051886	0.3839229	3563
1713225000	0.40347095	-0.014307	-3.42	0.38463252	0.42781689	0.37897868	2178
1713138600	0.41777767	0.03215253	8.34	0.38463252	0.41813505	0.38426373	2749
1713052200	0.38562514	-0.064139	-14.26	0.44954152	0.45115373	0.37389352	10427
1712965800	0.4497643	-0.045634	-9.21	0.49496363	0.50335211	0.44436512	2475
1712879400	0.49539801	-0.003441	-0.69	0.4988546	0.50379356	0.48906578	716
1712793000	0.49883883	-0.00685	-1.35	0.50523035	0.50686421	0.48157702	1178
1712706600	0.5056884	-0.014923	-2.87	0.51986181	0.52087842	0.49722931	1182
1712620200	0.52061133	0.01651549	3.28	0.47898213	0.53731651	0.47782353	670
1712533800	0.50409584	0.0158902	3.25	0.48784732	0.54672918	0.48784732	21045
1712447400	0.48820564	-0.019691	-3.88	0.50627051	0.50715981	0.47925248	3645
1712361000	0.50789702	0.02939511	6.14	0.47898213	0.53731651	0.47782353	35635
1712274600	0.47850191	-0.000355	-0.07	0.47306828	0.4830373	0.45319601	3412
1712188200	0.47885656	0.0251469	5.54	0.45389677	0.52026565	0.44765028	31611
1712101800	0.45370966	-0.039596	-8.03	0.49180447	0.49180447	0.44498465	1678
1712015400	0.49330563	-0.019122	-3.73	0.5005173	0.65710872	0.48160354	98
1711929000	0.5124277	0.00109593	0.21	0.51183185	0.51435431	0.50095832	3846
1711842600	0.51133177	0.01365424	2.74	0.49736005	0.54057211	0.49736005	40638
1711756200	0.49767753	-0.014633	-2.86	0.51448895	0.53510738	0.4920224	8572
1711669800	0.51231029	-0.033244	-6.09	0.53586365	0.54667557	0.50432382	42735
1711583400	0.54555407	0.04505608	9.00	0.5005173	0.65710872	0.50051623	330539
1711497000	0.50049799	0.03198167	6.83	0.46753142	0.55186412	0.46753142	43258
1711410600	0.46851632	0.01332483	2.93	0.40579529	0.48132808	0.38335808	198
1711324200	0.45519149	0.00792925	1.77	0.44344045	0.45679091	0.43736625	982
1711237800	0.44726224	0.00638246	1.45	0.4429285	0.45784521	0.43623292	709
1711151400	0.44087978	-0.019394	-4.21	0.46048046	0.46310692	0.43305811	42
1711065000	0.4602735	0.02619978	6.04	0.43474572	0.49482403	0.43207001	11304
1710978600	0.43407372	0.02789741	6.87	0.40579529	0.43589875	0.38335808	1161
1710892200	0.40617631	-0.045208	-10.02	0.45095672	0.45135239	0.38470789	12850
1710805800	0.45138443	-0.022384	-4.72	0.48067913	0.626914	0.44394434	1303
1710719400	0.47376847	0.00872014	1.88	0.46801669	0.4790277	0.43059779	10316
1710633000	0.46504833	-0.073885	-13.71	0.53839749	0.539	0.46360892	16895
1710546600	0.53893333	-0.04496	-7.70	0.48067913	0.626914	0.47777059	54329
1710460200	0.58389347	0.10276309	21.36	0.48067913	0.626914	0.46571266	122581
1710373800	0.48113038	-0.019182	-3.83	0.49981001	0.5017621	0.47298145	10282
1710287400	0.50031247	0.01469216	3.03	0.48675169	0.516945	0.46459335	9762
1710201000	0.48562031	0.03062727	6.73	0.43145853	0.48697034	0.42696192	39745
1710114600	0.45499304	-0.004062	-0.88	0.45543615	0.48285148	0.45000282	2925
1710028200	0.45905512	0.00137015	0.30	0.45769756	0.46017435	0.4559685	0
1709941800	0.45768497	-0.007886	-1.69	0.46488686	0.50351122	0.44540206	6889
1709855400	0.46557073	0.02475644	5.62	0.44537404	0.47305175	0.44413569	5472
1709769000	0.44081429	0.01091561	2.54	0.43145853	0.445484	0.41854983	12960
1709682600	0.42989868	-0.024396	-5.37	0.45763445	0.46546129	0.40763731	9966
1709596200	0.45429477	0.01714841	3.92	0.39105783	0.47142709	0.39102039	1904
1709509800	0.43714636	-0.001403	-0.32	0.43833809	0.43933991	0.40583301	8176
1709423400	0.43854948	0.01450991	3.42	0.45108567	0.45108567	0.43331274	24647
1709337000	0.42403957	0.03138379	7.99	0.39105783	0.428157	0.39102039	8709
1709250600	0.39265578	0.00522702	1.35	0.38634091	0.4010306	0.37859091	5017
1709164200	0.38742876	0.01067529	2.83	0.37874805	0.4155228	0.37146601	52414
1709077800	0.37675347	-0.015822	-4.03	0.39712513	0.4047808	0.37275006	13649
1708991400	0.39257503	0.00848155	2.21	0.34439313	0.39569385	0.34213518	3885
1708905000	0.38409348	-8.0E-6	-0.00	0.38416483	0.39986147	0.38054531	1689
1708818600	0.38410158	-0.002002	-0.52	0.38519386	0.39790455	0.38024055	3345
1708732200	0.38610398	-0.021242	-5.21	0.40732176	0.40732176	0.37787138	10835
1708645800	0.40734637	-0.042064	-9.36	0.44795962	0.44795962	0.40664884	12950
1708559400	0.4494104	0.06909482	18.17	0.37992423	0.49273085	0.37920327	182286
1708473000	0.38031558	-0.005329	-1.38	0.38595596	0.38609647	0.36946481	1255
1708386600	0.38564425	0.01909317	5.21	0.34439313	0.39524461	0.34213518	3195
1708300200	0.36655108	0.00279829	0.77	0.3630609	0.36836461	0.36014022	84
1708213800	0.36375279	0.003912	1.09	0.35940486	0.36694011	0.35717684	1417
1708127400	0.35984079	0.00283692	0.79	0.35687712	0.37029145	0.3562462	3726
1708041000	0.35700387	-0.000448	-0.13	0.3571561	0.36312573	0.35285144	1795
1707954600	0.35745216	0.00176842	0.50	0.35613353	0.37104423	0.35282933	223
1707868200	0.35568374	-0.004529	-1.26	0.35977788	0.36274658	0.34468994	712
1707781800	0.36021304	0.00023285	0.06	0.34439313	0.36236858	0.34213518	2412
1707695400	0.35998019	0.00274597	0.77	0.35631922	0.36175708	0.35008529	98
1707609000	0.35723422	0.00726043	2.07	0.35045075	0.35802873	0.34287255	857

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions