HPBUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 28 2024 | 0.009191 | -0.000321 | -3.37% | 0.009552 | 0.010659 | 0.0083 | 2,004,386.00 |
Apr 27 2024 | 0.009512 | -0.000214 | -2.20% | 0.009704 | 0.011699 | 0.0094 | 1,719,271.00 |
Apr 26 2024 | 0.009726 | 0.000967 | 11.04% | 0.008682 | 0.00999 | 0.008301 | 1,480,835.00 |
Apr 25 2024 | 0.008759 | 0.000046 | 0.53% | 0.00881 | 0.015 | 0.008308 | 1,758,915.00 |
Apr 24 2024 | 0.008713 | 0.001155 | 15.28% | 0.007578 | 0.012666 | 0.007555 | 1,603,127.00 |
Apr 23 2024 | 0.007558 | -0.000295 | -3.76% | 0.007757 | 0.007827 | 0.007543 | 1,737,918.00 |
Apr 22 2024 | 0.007853 | 0.00037 | 4.94% | 0.007509 | 0.007925 | 0.007243 | 1,750,628.00 |
Apr 21 2024 | 0.007483 | -0.000948 | -11.24% | 0.008368 | 0.008436 | 0.007476 | 1,610,827.00 |
Apr 20 2024 | 0.008431 | -0.001329 | -13.62% | 0.009711 | 0.009743 | 0.0078 | 1,770,195.00 |
Apr 19 2024 | 0.00976 | 0.002073 | 26.97% | 0.007734 | 0.012997 | 0.007483 | 1,724,108.00 |
Apr 18 2024 | 0.007687 | 0.000418 | 5.75% | 0.007276 | 0.007949 | 0.00706 | 1,441,858.00 |
Apr 17 2024 | 0.007269 | -0.000509 | -6.54% | 0.007692 | 0.007701 | 0.007 | 1,780,060.00 |
Apr 16 2024 | 0.007778 | 0.000457 | 6.24% | 0.007348 | 0.0097 | 0.007284 | 1,878,038.00 |
Apr 15 2024 | 0.007321 | 0.000281 | 3.99% | 0.007044 | 0.008842 | 0.007036 | 1,834,425.00 |
Apr 14 2024 | 0.00704 | -0.000889 | -11.21% | 0.007923 | 0.008782 | 0.007004 | 1,973,691.00 |
Apr 13 2024 | 0.007929 | -0.001794 | -18.45% | 0.009713 | 0.00979 | 0.0077 | 2,006,671.00 |
Apr 12 2024 | 0.009723 | -0.001353 | -12.22% | 0.010902 | 0.011031 | 0.009708 | 1,424,560.00 |
Apr 11 2024 | 0.011076 | -0.000587 | -5.03% | 0.011474 | 0.011569 | 0.010232 | 1,217,181.00 |
Apr 10 2024 | 0.011663 | -0.000451 | -3.72% | 0.012281 | 0.013276 | 0.010201 | 1,329,575.00 |
Apr 09 2024 | 0.012114 | -0.002065 | -14.56% | 0.014249 | 0.015682 | 0.011724 | 1,292,386.00 |
Apr 08 2024 | 0.014179 | 0.001385 | 10.83% | 0.012782 | 0.01664 | 0.012751 | 1,419,478.00 |
Apr 07 2024 | 0.012794 | 0.000532 | 4.34% | 0.012404 | 0.01416 | 0.011064 | 1,320,098.00 |
Apr 06 2024 | 0.012262 | 0.00211 | 20.78% | 0.010062 | 0.0125 | 0.010053 | 1,588,812.00 |
Apr 05 2024 | 0.010152 | 0.000755 | 8.03% | 0.009396 | 0.011273 | 0.009305 | 1,548,252.00 |
Apr 04 2024 | 0.009397 | 0.000212 | 2.31% | 0.009183 | 0.010295 | 0.008724 | 1,788,038.00 |
Apr 03 2024 | 0.009185 | 0.0001 | 1.10% | 0.009084 | 0.009703 | 0.009058 | 1,684,308.00 |
Apr 02 2024 | 0.009085 | 0.001186 | 15.01% | 0.008038 | 0.009148 | 0.008038 | 1,838,164.00 |
Apr 01 2024 | 0.007899 | -0.000642 | -7.52% | 0.008595 | 0.0125 | 0.007738 | 2,199,064.00 |
Mar 31 2024 | 0.008541 | -0.000194 | -2.22% | 0.008733 | 0.008921 | 0.008246 | 1,667,427.00 |
Mar 30 2024 | 0.008735 | 0.000294 | 3.48% | 0.008468 | 0.0122 | 0.008212 | 2,117,069.00 |
Mar 29 2024 | 0.008441 | -0.000309 | -3.53% | 0.008765 | 0.0094 | 0.007916 | 2,304,706.00 |
Mar 28 2024 | 0.00875 | 0.001025 | 13.27% | 0.007695 | 0.0099 | 0.007325 | 3,226,095.00 |
Mar 27 2024 | 0.007725 | -0.000757 | -8.92% | 0.008476 | 0.008481 | 0.007609 | 3,059,027.00 |
Mar 26 2024 | 0.008482 | 0.000387 | 4.78% | 0.008092 | 0.011998 | 0.007598 | 3,993,795.00 |
Mar 25 2024 | 0.008095 | 0.000149 | 1.88% | 0.007953 | 0.0097 | 0.007909 | 2,741,311.00 |
Mar 24 2024 | 0.007946 | 0.00021 | 2.71% | 0.007724 | 0.00903 | 0.007653 | 2,132,937.00 |
Mar 23 2024 | 0.007736 | 0.000113 | 1.48% | 0.007616 | 0.007758 | 0.007465 | 3,192,509.00 |
Mar 22 2024 | 0.007623 | -0.000167 | -2.14% | 0.007817 | 0.00801 | 0.00753 | 3,101,118.00 |
Mar 21 2024 | 0.00779 | 0.000437 | 5.94% | 0.007349 | 0.010 | 0.007274 | 3,057,986.00 |
Mar 20 2024 | 0.007353 | 0.00028 | 3.96% | 0.007075 | 0.009058 | 0.00697 | 3,390,426.00 |
Mar 19 2024 | 0.007073 | -0.000012 | -0.17% | 0.00714 | 0.007157 | 0.00697 | 3,644,793.00 |
Mar 18 2024 | 0.007085 | -0.000041 | -0.58% | 0.007076 | 0.007245 | 0.006893 | 3,961,579.00 |
Mar 17 2024 | 0.007126 | 0.00000300 | 0.04% | 0.007094 | 0.008376 | 0.006983 | 3,529,956.00 |
Mar 16 2024 | 0.007123 | -0.000322 | -4.33% | 0.007443 | 0.007642 | 0.006796 | 3,368,186.00 |
Mar 15 2024 | 0.007445 | -0.000646 | -7.98% | 0.008083 | 0.008393 | 0.007415 | 3,120,803.00 |
Mar 14 2024 | 0.008091 | 0.000273 | 3.49% | 0.007838 | 0.008199 | 0.007524 | 4,530,253.00 |
Mar 13 2024 | 0.007818 | 0.000375 | 5.04% | 0.007562 | 0.008787 | 0.007413 | 3,052,875.00 |
Mar 12 2024 | 0.007443 | -0.000888 | -10.66% | 0.008309 | 0.0085 | 0.007409 | 2,974,938.00 |
Mar 11 2024 | 0.008331 | 0.000736 | 9.69% | 0.007619 | 0.008499 | 0.00731 | 3,665,196.00 |
Mar 10 2024 | 0.007595 | 0.000628 | 9.01% | 0.006943 | 0.008 | 0.006636 | 4,174,879.00 |
Mar 09 2024 | 0.006967 | 0.000276 | 4.12% | 0.006702 | 0.0073 | 0.006665 | 4,184,693.00 |
Mar 08 2024 | 0.006691 | -0.000141 | -2.06% | 0.006825 | 0.007238 | 0.00665 | 3,769,466.00 |
Mar 07 2024 | 0.006832 | -0.00042 | -5.79% | 0.007155 | 0.007777 | 0.006377 | 5,154,311.00 |
Mar 06 2024 | 0.007252 | 0.000548 | 8.17% | 0.006691 | 0.007879 | 0.00633 | 4,003,925.00 |
Mar 05 2024 | 0.006704 | -0.000673 | -9.12% | 0.007388 | 0.007464 | 0.006477 | 3,352,396.00 |
Mar 04 2024 | 0.007377 | 0.000255 | 3.58% | 0.007118 | 0.00774 | 0.007008 | 2,822,502.00 |
Mar 03 2024 | 0.007122 | 0.000177 | 2.55% | 0.006949 | 0.00788 | 0.006934 | 2,971,013.00 |
Mar 02 2024 | 0.006945 | 0.000056 | 0.81% | 0.006835 | 0.00698 | 0.006627 | 2,805,934.00 |
Mar 01 2024 | 0.006889 | 0.000348 | 5.32% | 0.006561 | 0.007625 | 0.006364 | 2,892,276.00 |
Feb 29 2024 | 0.006541 | 0.000218 | 3.45% | 0.006316 | 0.006648 | 0.006017 | 3,856,556.00 |
Feb 28 2024 | 0.006323 | -0.000083 | -1.30% | 0.006425 | 0.006635 | 0.006149 | 3,294,555.00 |
Feb 27 2024 | 0.006406 | 0.000157 | 2.51% | 0.006285 | 0.006646 | 0.006191 | 3,334,309.00 |
Feb 26 2024 | 0.006249 | -0.000235 | -3.62% | 0.006491 | 0.006593 | 0.006149 | 3,299,085.00 |
Feb 25 2024 | 0.006484 | 0.000428 | 7.07% | 0.00609 | 0.006533 | 0.006045 | 3,364,578.00 |
Feb 24 2024 | 0.006056 | 0.000139 | 2.35% | 0.005936 | 0.006186 | 0.005929 | 3,465,556.00 |
Feb 23 2024 | 0.005917 | -0.000231 | -3.76% | 0.006148 | 0.006163 | 0.005912 | 2,549,821.00 |
Feb 22 2024 | 0.006148 | -0.000446 | -6.76% | 0.006603 | 0.006861 | 0.006145 | 2,295,638.00 |
Feb 21 2024 | 0.006594 | -0.000071 | -1.07% | 0.006628 | 0.006651 | 0.006491 | 2,639,059.00 |
Feb 20 2024 | 0.006665 | -0.000229 | -3.32% | 0.006903 | 0.006938 | 0.006609 | 3,186,764.00 |
Feb 19 2024 | 0.006894 | 0.00039 | 6.00% | 0.006484 | 0.007312 | 0.006416 | 3,276,998.00 |
Feb 18 2024 | 0.006504 | -0.000261 | -3.86% | 0.006765 | 0.006807 | 0.006404 | 2,984,231.00 |
Feb 17 2024 | 0.006765 | 0.000031 | 0.46% | 0.006726 | 0.006805 | 0.006564 | 3,276,015.00 |
Feb 16 2024 | 0.006734 | 0.000123 | 1.86% | 0.00658 | 0.0068 | 0.006458 | 3,064,967.00 |
Feb 15 2024 | 0.006611 | -0.000734 | -9.99% | 0.007363 | 0.007364 | 0.006606 | 2,830,527.00 |
Feb 14 2024 | 0.007345 | 0.000905 | 14.05% | 0.006426 | 0.0077 | 0.006414 | 3,318,133.00 |
Feb 13 2024 | 0.00644 | -0.000013 | -0.20% | 0.00646 | 0.0074 | 0.006213 | 3,061,645.00 |
Feb 12 2024 | 0.006453 | 0.000607 | 10.38% | 0.005842 | 0.0065 | 0.005796 | 3,364,204.00 |
Feb 11 2024 | 0.005846 | 0.000128 | 2.24% | 0.00572 | 0.005899 | 0.005709 | 3,718,930.00 |
Feb 10 2024 | 0.005718 | -0.000058 | -1.00% | 0.005785 | 0.005913 | 0.005711 | 3,806,032.00 |
Feb 09 2024 | 0.005776 | 0.000255 | 4.62% | 0.005504 | 0.005848 | 0.005457 | 3,598,310.00 |
Feb 08 2024 | 0.005521 | 0.000135 | 2.51% | 0.005421 | 0.005752 | 0.005343 | 3,670,871.00 |
Feb 07 2024 | 0.005386 | -0.000067 | -1.23% | 0.005453 | 0.005596 | 0.005301 | 3,447,551.00 |
Feb 06 2024 | 0.005453 | -0.000016 | -0.29% | 0.005479 | 0.005798 | 0.00536 | 4,050,154.00 |
Feb 05 2024 | 0.005469 | -0.000239 | -4.19% | 0.00572 | 0.005732 | 0.005356 | 3,493,824.00 |
Feb 04 2024 | 0.005708 | -0.000215 | -3.63% | 0.005922 | 0.005929 | 0.005704 | 3,620,913.00 |
Feb 03 2024 | 0.005923 | 0.00000200 | 0.03% | 0.005912 | 0.0062 | 0.005911 | 3,567,323.00 |
Feb 02 2024 | 0.005921 | 0.000096 | 1.65% | 0.005869 | 0.006195 | 0.005805 | 3,398,793.00 |
Feb 01 2024 | 0.005825 | -0.000123 | -2.07% | 0.005913 | 0.006177 | 0.00561 | 3,805,015.00 |
Jan 31 2024 | 0.005948 | 0.000296 | 5.24% | 0.005689 | 0.005998 | 0.00562 | 3,641,148.00 |
Jan 30 2024 | 0.005652 | -0.000195 | -3.34% | 0.00586 | 0.005992 | 0.005624 | 3,618,008.00 |