Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.HTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.607 | -0.014 | -2.25% | 0.626 | 0.649 | 0.600 | 26,724.00 |
| May 09 2024 | 0.621 | 0.031 | 5.25% | 0.593 | 0.625 | 0.593 | 33,135.00 |
| May 08 2024 | 0.590 | -0.008 | -1.34% | 0.599 | 0.620 | 0.587 | 26,815.00 |
| May 07 2024 | 0.598 | -0.011 | -1.81% | 0.610 | 0.614 | 0.590 | 26,354.00 |
| May 06 2024 | 0.609 | 0.00 | 0.00% | 0.610 | 0.625 | 0.602 | 30,990.00 |
| May 05 2024 | 0.609 | 0.003 | 0.50% | 0.607 | 0.619 | 0.600 | 19,556.00 |
| May 04 2024 | 0.606 | -0.006 | -0.98% | 0.611 | 0.650 | 0.600 | 42,339.00 |
| May 03 2024 | 0.612 | 0.011 | 1.83% | 0.604 | 0.636 | 0.583 | 48,307.00 |
| May 02 2024 | 0.601 | 0.023 | 3.98% | 0.579 | 0.613 | 0.563 | 48,321.00 |
| May 01 2024 | 0.578 | -0.001 | -0.17% | 0.586 | 0.662 | 0.551 | 67,810.00 |
| Apr 30 2024 | 0.579 | -0.020 | -3.34% | 0.600 | 0.612 | 0.565 | 40,951.00 |
| Apr 29 2024 | 0.599 | 0.015 | 2.57% | 0.578 | 0.626 | 0.551 | 123,821.00 |
| Apr 28 2024 | 0.584 | 0.001 | 0.17% | 0.584 | 0.600 | 0.575 | 110,538.00 |
| Apr 27 2024 | 0.583 | -0.006 | -1.02% | 0.590 | 0.600 | 0.578 | 37,340.00 |
| Apr 26 2024 | 0.589 | -0.005 | -0.84% | 0.598 | 0.600 | 0.571 | 218,131.00 |
| Apr 25 2024 | 0.594 | 0.016 | 2.77% | 0.578 | 0.600 | 0.567 | 59,221.00 |
| Apr 24 2024 | 0.578 | -0.005 | -0.86% | 0.584 | 0.600 | 0.561 | 101,222.00 |
| Apr 23 2024 | 0.583 | 0.015 | 2.64% | 0.591 | 0.600 | 0.552 | 99,706.00 |
| Apr 22 2024 | 0.568 | -0.030 | -5.02% | 0.598 | 0.600 | 0.550 | 170,949.00 |
| Apr 21 2024 | 0.598 | -0.008 | -1.32% | 0.607 | 0.630 | 0.582 | 105,174.00 |
| Apr 20 2024 | 0.606 | 0.006 | 1.00% | 0.595 | 0.654 | 0.594 | 126,296.00 |
| Apr 19 2024 | 0.600 | -0.023 | -3.69% | 0.625 | 0.638 | 0.596 | 107,701.00 |
| Apr 18 2024 | 0.623 | 0.011 | 1.80% | 0.612 | 0.641 | 0.608 | 71,587.00 |
| Apr 17 2024 | 0.612 | -0.024 | -3.77% | 0.631 | 0.658 | 0.580 | 126,109.00 |
| Apr 16 2024 | 0.636 | 0.012 | 1.92% | 0.626 | 0.658 | 0.583 | 99,369.00 |
| Apr 15 2024 | 0.624 | 0.015 | 2.46% | 0.610 | 0.666 | 0.596 | 98,900.00 |
| Apr 14 2024 | 0.609 | 0.023 | 3.92% | 0.588 | 0.621 | 0.550 | 137,792.00 |
| Apr 13 2024 | 0.586 | -0.055 | -8.58% | 0.647 | 0.715 | 0.540 | 111,090.00 |
| Apr 12 2024 | 0.641 | -0.114 | -15.10% | 0.758 | 0.782 | 0.615 | 72,844.00 |
| Apr 11 2024 | 0.755 | -0.031 | -3.94% | 0.786 | 0.800 | 0.680 | 76,868.00 |
| Apr 10 2024 | 0.786 | -0.027 | -3.32% | 0.812 | 0.821 | 0.770 | 83,504.00 |
| Apr 09 2024 | 0.813 | 0.017 | 2.14% | 0.797 | 0.870 | 0.788 | 102,400.00 |
| Apr 08 2024 | 0.796 | 0.021 | 2.71% | 0.776 | 0.830 | 0.753 | 83,852.00 |
| Apr 07 2024 | 0.775 | -0.017 | -2.15% | 0.793 | 0.821 | 0.750 | 64,100.00 |
| Apr 06 2024 | 0.792 | 0.037 | 4.90% | 0.756 | 0.838 | 0.744 | 105,666.00 |
| Apr 05 2024 | 0.755 | 0.029 | 3.99% | 0.724 | 0.778 | 0.722 | 75,378.00 |
| Apr 04 2024 | 0.726 | -0.035 | -4.60% | 0.759 | 0.775 | 0.702 | 75,287.00 |
| Apr 03 2024 | 0.761 | 0.023 | 3.12% | 0.743 | 0.796 | 0.737 | 74,649.00 |
| Apr 02 2024 | 0.738 | -0.045 | -5.75% | 0.786 | 0.845 | 0.730 | 82,357.00 |
| Apr 01 2024 | 0.783 | -0.038 | -4.63% | 0.820 | 0.888 | 0.774 | 84,244.00 |
| Mar 31 2024 | 0.821 | 0.034 | 4.32% | 0.786 | 0.875 | 0.761 | 78,174.00 |
| Mar 30 2024 | 0.787 | -0.103 | -11.57% | 0.890 | 0.897 | 0.742 | 135,288.00 |
| Mar 29 2024 | 0.890 | 0.011 | 1.25% | 0.875 | 0.942 | 0.838 | 116,802.00 |
| Mar 28 2024 | 0.879 | 0.027 | 3.17% | 0.850 | 0.888 | 0.814 | 93,932.00 |
| Mar 27 2024 | 0.852 | -0.028 | -3.18% | 0.881 | 0.902 | 0.845 | 56,241.00 |
| Mar 26 2024 | 0.880 | 0.009 | 1.03% | 0.874 | 0.900 | 0.850 | 106,889.00 |
| Mar 25 2024 | 0.871 | 0.043 | 5.19% | 0.838 | 0.901 | 0.802 | 98,357.00 |
| Mar 24 2024 | 0.828 | 0.028 | 3.50% | 0.805 | 0.851 | 0.786 | 67,963.00 |
| Mar 23 2024 | 0.800 | 0.054 | 7.24% | 0.744 | 0.856 | 0.743 | 105,036.00 |
| Mar 22 2024 | 0.746 | -0.085 | -10.23% | 0.839 | 0.857 | 0.740 | 155,580.00 |
| Mar 21 2024 | 0.831 | -0.056 | -6.31% | 0.887 | 0.910 | 0.814 | 53,942.00 |
| Mar 20 2024 | 0.887 | 0.077 | 9.51% | 0.812 | 0.900 | 0.760 | 115,388.00 |
| Mar 19 2024 | 0.810 | -0.099 | -10.89% | 0.909 | 0.915 | 0.782 | 153,738.00 |
| Mar 18 2024 | 0.909 | -0.054 | -5.61% | 0.967 | 0.970 | 0.900 | 157,728.00 |
| Mar 17 2024 | 0.963 | 0.028 | 2.99% | 0.934 | 1.04 | 0.925 | 173,914.00 |
| Mar 16 2024 | 0.935 | -0.064 | -6.41% | 1.00 | 1.03 | 0.927 | 176,481.00 |
| Mar 15 2024 | 0.999 | -0.100 | -9.10% | 1.10 | 1.13 | 0.963 | 184,953.00 |
| Mar 14 2024 | 1.10 | -0.060 | -5.50% | 1.17 | 1.17 | 1.07 | 152,183.00 |
| Mar 13 2024 | 1.16 | 0.050 | 4.40% | 1.12 | 1.17 | 1.10 | 112,259.00 |
| Mar 12 2024 | 1.11 | -0.020 | -2.11% | 1.14 | 1.16 | 1.11 | 115,002.00 |
| Mar 11 2024 | 1.14 | -0.030 | -2.49% | 1.17 | 1.17 | 1.10 | 154,978.00 |
| Mar 10 2024 | 1.17 | 0.040 | 3.09% | 1.13 | 1.19 | 1.13 | 174,692.00 |
| Mar 09 2024 | 1.13 | -0.010 | -0.61% | 1.14 | 1.16 | 1.11 | 108,424.00 |
| Mar 08 2024 | 1.14 | -0.010 | -0.44% | 1.15 | 1.16 | 1.13 | 113,926.00 |
| Mar 07 2024 | 1.14 | -0.010 | -0.78% | 1.15 | 1.18 | 1.13 | 127,666.00 |
| Mar 06 2024 | 1.15 | 0.020 | 2.04% | 1.13 | 1.20 | 1.12 | 139,555.00 |
| Mar 05 2024 | 1.13 | 0.020 | 1.44% | 1.12 | 1.23 | 1.10 | 217,182.00 |
| Mar 04 2024 | 1.11 | -0.090 | -7.71% | 1.21 | 1.24 | 1.10 | 140,865.00 |
| Mar 03 2024 | 1.21 | 0.060 | 5.05% | 1.18 | 1.25 | 1.13 | 199,610.00 |
| Mar 02 2024 | 1.15 | 0.030 | 3.14% | 1.12 | 1.21 | 1.09 | 157,355.00 |
| Mar 01 2024 | 1.11 | -0.050 | -4.30% | 1.17 | 1.17 | 1.07 | 99,066.00 |
| Feb 29 2024 | 1.16 | 0.040 | 3.84% | 1.10 | 1.21 | 1.08 | 126,482.00 |
| Feb 28 2024 | 1.12 | -0.050 | -4.51% | 1.18 | 1.18 | 1.08 | 88,579.00 |
| Feb 27 2024 | 1.17 | -0.030 | -2.09% | 1.20 | 1.23 | 1.16 | 90,372.00 |
| Feb 26 2024 | 1.20 | 0.050 | 4.26% | 1.15 | 1.23 | 1.11 | 85,091.00 |
| Feb 25 2024 | 1.15 | 0.060 | 5.31% | 1.09 | 1.25 | 1.09 | 90,328.00 |
| Feb 24 2024 | 1.09 | 0.050 | 4.80% | 1.05 | 1.15 | 1.03 | 86,511.00 |
| Feb 23 2024 | 1.04 | -0.060 | -5.44% | 1.10 | 1.11 | 1.00 | 106,295.00 |
| Feb 22 2024 | 1.10 | -0.100 | -8.24% | 1.19 | 1.20 | 1.10 | 109,400.00 |
| Feb 21 2024 | 1.20 | -0.050 | -3.61% | 1.25 | 1.25 | 1.20 | 96,842.00 |
| Feb 20 2024 | 1.25 | -0.030 | -2.50% | 1.28 | 1.30 | 1.21 | 106,413.00 |
| Feb 19 2024 | 1.28 | -0.030 | -2.37% | 1.32 | 1.32 | 1.27 | 93,668.00 |
| Feb 18 2024 | 1.31 | 0.070 | 5.82% | 1.23 | 1.40 | 1.22 | 111,638.00 |
| Feb 17 2024 | 1.24 | -0.030 | -2.14% | 1.27 | 1.28 | 1.20 | 76,743.00 |
| Feb 16 2024 | 1.26 | -0.030 | -2.02% | 1.28 | 1.34 | 1.25 | 101,152.00 |
| Feb 15 2024 | 1.29 | 0.040 | 2.87% | 1.26 | 1.37 | 1.23 | 150,011.00 |
| Feb 14 2024 | 1.25 | -0.040 | -2.72% | 1.27 | 1.44 | 1.20 | 137,344.00 |
| Feb 13 2024 | 1.29 | -0.210 | -14.01% | 1.49 | 1.57 | 1.19 | 194,695.00 |
| Feb 12 2024 | 1.50 | -0.320 | -17.68% | 1.84 | 1.87 | 1.44 | 149,432.00 |
| Feb 11 2024 | 1.82 | -0.050 | -2.83% | 1.89 | 2.10 | 1.79 | 82,831.00 |
| Feb 10 2024 | 1.87 | -0.130 | -6.25% | 2.00 | 2.00 | 1.70 | 68,549.00 |
