HNTUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 23 2024 | 3.90 | -0.110 | -2.66% | 4.02 | 4.07 | 3.88 | 0.00 |
Apr 22 2024 | 4.01 | 0.040 | 1.10% | 3.97 | 4.19 | 3.90 | 0.00 |
Apr 21 2024 | 3.97 | -0.190 | -4.51% | 4.18 | 4.18 | 3.94 | 4.00 |
Apr 20 2024 | 4.16 | 0.250 | 6.41% | 3.90 | 4.25 | 3.87 | 1.00 |
Apr 19 2024 | 3.91 | -0.130 | -3.24% | 4.03 | 4.14 | 3.79 | 2.00 |
Apr 18 2024 | 4.04 | -0.230 | -5.29% | 4.25 | 4.28 | 4.02 | 1.00 |
Apr 17 2024 | 4.26 | -0.030 | -0.78% | 4.29 | 4.46 | 4.01 | 2.00 |
Apr 16 2024 | 4.29 | 0.030 | 0.68% | 4.24 | 4.37 | 3.81 | 22.00 |
Apr 15 2024 | 4.27 | -0.290 | -6.46% | 4.53 | 5.24 | 4.16 | 6.00 |
Apr 14 2024 | 4.56 | -0.060 | -1.25% | 4.53 | 4.63 | 4.16 | 38.00 |
Apr 13 2024 | 4.62 | -0.590 | -11.31% | 5.20 | 5.40 | 3.81 | 74.00 |
Apr 12 2024 | 5.21 | -0.810 | -13.50% | 6.03 | 6.40 | 5.04 | 22.00 |
Apr 11 2024 | 6.02 | 0.100 | 1.73% | 5.94 | 6.32 | 5.92 | 1.00 |
Apr 10 2024 | 5.92 | 0.390 | 7.05% | 5.54 | 5.99 | 5.33 | 4.00 |
Apr 09 2024 | 5.53 | -0.380 | -6.36% | 5.87 | 5.89 | 5.48 | 16.00 |
Apr 08 2024 | 5.90 | -0.090 | -1.47% | 6.01 | 6.15 | 5.82 | 3.00 |
Apr 07 2024 | 5.99 | -0.030 | -0.46% | 6.03 | 6.28 | 5.93 | 0.00 |
Apr 06 2024 | 6.02 | 0.420 | 7.50% | 5.59 | 6.08 | 5.54 | 19.00 |
Apr 05 2024 | 5.60 | 0.040 | 0.78% | 5.57 | 5.72 | 5.31 | 0.00 |
Apr 04 2024 | 5.56 | 0.040 | 0.76% | 5.48 | 5.77 | 5.33 | 0.00 |
Apr 03 2024 | 5.51 | -0.040 | -0.78% | 5.57 | 5.67 | 5.41 | 3.00 |
Apr 02 2024 | 5.56 | -0.190 | -3.26% | 5.70 | 5.83 | 5.47 | 0.00 |
Apr 01 2024 | 5.74 | -0.250 | -4.10% | 5.98 | 6.03 | 5.31 | 1.00 |
Mar 31 2024 | 5.99 | -0.090 | -1.45% | 6.08 | 6.24 | 5.90 | 2.00 |
Mar 30 2024 | 6.08 | -0.210 | -3.33% | 6.31 | 6.31 | 6.02 | 0.00 |
Mar 29 2024 | 6.29 | -0.210 | -3.20% | 6.50 | 6.62 | 6.28 | 10.00 |
Mar 28 2024 | 6.50 | 0.430 | 7.15% | 6.08 | 6.59 | 5.87 | 0.00 |
Mar 27 2024 | 6.06 | -1.14 | -15.80% | 7.19 | 7.19 | 6.00 | 0.00 |
Mar 26 2024 | 7.20 | -0.100 | -1.43% | 7.30 | 7.40 | 7.20 | 0.00 |
Mar 25 2024 | 7.30 | -0.100 | -1.29% | 7.36 | 7.36 | 7.30 | 0.00 |
Mar 24 2024 | 7.40 | 0.00 | 0.00% | 7.40 | 7.40 | 7.40 | 0.00 |
Mar 23 2024 | 7.40 | 0.00 | 0.00% | 7.40 | 7.40 | 7.40 | 0.00 |
Mar 22 2024 | 7.40 | 0.00 | 0.00% | 7.40 | 7.40 | 7.40 | 0.00 |
Mar 21 2024 | 7.40 | 0.00 | 0.00% | 7.40 | 7.40 | 7.40 | 0.00 |
Mar 20 2024 | 7.40 | 1.05 | 16.46% | 6.38 | 7.40 | 6.11 | 47.00 |
Mar 19 2024 | 6.35 | -0.910 | -12.58% | 7.25 | 7.25 | 6.22 | 0.00 |
Mar 18 2024 | 7.27 | 0.00 | 0.00% | 7.27 | 7.27 | 7.27 | 0.00 |
Mar 17 2024 | 7.27 | 0.150 | 2.13% | 7.10 | 7.27 | 7.04 | 0.00 |
Mar 16 2024 | 7.12 | -0.920 | -11.49% | 7.98 | 8.41 | 7.12 | 0.00 |
Mar 15 2024 | 8.04 | 0.040 | 0.54% | 7.99 | 8.16 | 7.10 | 1.00 |
Mar 14 2024 | 8.00 | -0.260 | -3.15% | 8.27 | 8.73 | 7.69 | 0.00 |
Mar 13 2024 | 8.26 | 0.130 | 1.64% | 8.15 | 8.47 | 7.88 | 12.00 |
Mar 12 2024 | 8.12 | -0.410 | -4.77% | 8.50 | 8.72 | 7.95 | 0.00 |
Mar 11 2024 | 8.53 | -0.510 | -5.61% | 9.10 | 9.10 | 8.33 | 2.00 |
Mar 10 2024 | 9.04 | -0.120 | -1.28% | 9.16 | 9.47 | 8.79 | 11.00 |
Mar 09 2024 | 9.16 | 0.280 | 3.13% | 8.82 | 9.56 | 8.82 | 5.00 |
Mar 08 2024 | 8.88 | 0.320 | 3.71% | 8.63 | 9.42 | 8.45 | 11.00 |
Mar 07 2024 | 8.56 | 0.320 | 3.85% | 8.30 | 9.24 | 8.22 | 14.00 |
Mar 06 2024 | 8.24 | -0.130 | -1.55% | 8.33 | 8.36 | 7.77 | 13.00 |
Mar 05 2024 | 8.37 | 2.19 | 35.49% | 6.19 | 8.41 | 6.19 | 19.00 |
Mar 04 2024 | 6.18 | 0.00 | 0.00% | 6.18 | 6.18 | 6.18 | 0.00 |
Mar 03 2024 | 6.18 | 0.00 | 0.00% | 6.16 | 6.18 | 6.16 | 0.00 |
Mar 02 2024 | 6.18 | 0.00 | 0.00% | 6.18 | 6.18 | 6.18 | 0.00 |
Mar 01 2024 | 6.18 | 0.00 | 0.00% | 6.18 | 6.18 | 6.18 | 0.00 |
Feb 29 2024 | 6.18 | 0.00 | 0.00% | 6.18 | 6.18 | 6.18 | 0.00 |
Feb 28 2024 | 6.18 | 0.00 | 0.00% | 6.18 | 6.18 | 6.18 | 0.00 |
Feb 27 2024 | 6.18 | 0.00 | 0.00% | 6.18 | 6.18 | 6.18 | 0.00 |
Feb 26 2024 | 6.18 | 0.00 | 0.00% | 6.18 | 6.18 | 6.18 | 0.00 |
Feb 25 2024 | 6.18 | 0.00 | 0.00% | 6.18 | 6.18 | 6.18 | 0.00 |
Feb 24 2024 | 6.18 | 0.00 | 0.00% | 6.18 | 6.18 | 6.18 | 0.00 |
Feb 23 2024 | 6.18 | -2.92 | -32.08% | 6.18 | 6.18 | 6.18 | 0.00 |
Feb 22 2024 | 9.10 | 3.04 | 50.05% | 6.05 | 9.10 | 6.05 | 0.00 |
Feb 21 2024 | 6.06 | 0.120 | 1.96% | 5.96 | 8.90 | 5.96 | 0.00 |
Feb 20 2024 | 5.95 | -0.190 | -3.06% | 6.12 | 6.12 | 4.01 | 0.00 |
Feb 19 2024 | 6.13 | -1.10 | -15.18% | 7.22 | 7.22 | 5.34 | 1.00 |
Feb 18 2024 | 7.23 | -0.010 | -0.20% | 7.23 | 7.23 | 7.23 | 0.00 |
Feb 17 2024 | 7.25 | -0.370 | -4.86% | 7.61 | 7.61 | 7.25 | 0.00 |
Feb 16 2024 | 7.62 | 0.00 | 0.00% | 7.62 | 7.62 | 7.62 | 0.00 |
Feb 15 2024 | 7.62 | 0.010 | 0.19% | 7.62 | 7.62 | 7.62 | 0.00 |
Feb 14 2024 | 7.60 | 1.60 | 26.58% | 6.02 | 7.60 | 6.02 | 0.00 |
Feb 13 2024 | 6.01 | 0.00 | 0.00% | 6.01 | 6.01 | 6.01 | 0.00 |
Feb 12 2024 | 6.01 | 0.00 | 0.00% | 6.01 | 6.01 | 6.01 | 0.00 |
Feb 11 2024 | 6.01 | 0.670 | 12.46% | 5.35 | 6.01 | 5.35 | 1.00 |
Feb 10 2024 | 5.34 | 0.070 | 1.42% | 5.28 | 9.28 | 5.28 | 0.00 |
Feb 09 2024 | 5.27 | 0.010 | 0.28% | 5.27 | 5.27 | 5.27 | 0.00 |
Feb 08 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 0.00 |
Feb 07 2024 | 5.25 | 0.00 | 0.00% | 5.24 | 5.25 | 5.24 | 0.00 |
Feb 06 2024 | 5.25 | 0.00 | 0.00% | 5.24 | 5.25 | 5.24 | 0.00 |
Feb 05 2024 | 5.25 | 0.010 | 0.28% | 5.25 | 5.25 | 5.25 | 0.00 |
Feb 04 2024 | 5.24 | 0.00 | 0.00% | 5.24 | 5.24 | 5.24 | 0.00 |
Feb 03 2024 | 5.24 | 0.040 | 0.84% | 5.21 | 5.24 | 5.21 | 0.00 |
Feb 02 2024 | 5.19 | 0.00 | 0.00% | 5.19 | 5.19 | 5.19 | 0.00 |
Feb 01 2024 | 5.19 | 0.00 | 0.00% | 5.19 | 5.19 | 5.19 | 0.00 |
Jan 31 2024 | 5.19 | 0.390 | 8.18% | 4.80 | 5.19 | 4.80 | 0.00 |
Jan 30 2024 | 4.80 | -5.06 | -51.32% | 4.44 | 4.80 | 4.44 | 0.00 |
Jan 29 2024 | 9.86 | 0.00 | 0.00% | 9.86 | 9.86 | 9.86 | 0.00 |
Jan 28 2024 | 9.86 | 5.58 | 130.50% | 4.29 | 9.86 | 4.29 | 0.00 |
Jan 27 2024 | 4.28 | 0.220 | 5.36% | 4.15 | 7.95 | 4.15 | 15.00 |
Jan 26 2024 | 4.06 | 0.030 | 0.62% | 4.04 | 4.99 | 4.00 | 0.00 |
Jan 25 2024 | 4.03 | 0.030 | 0.87% | 3.99 | 4.04 | 3.99 | 0.00 |