Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HTLBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 0.00007200 | 0.00000004 | 0.06% | 0.00007199 | 0.00007200 | 0.00007199 | 11.00 |
| Apr 25 2024 | 0.00007196 | 0.00000008 | 0.11% | 0.00007200 | 0.00007200 | 0.00006900 | 3.00 |
| Apr 24 2024 | 0.00007188 | 0.00000000 | 0.00% | 0.00007188 | 0.00007188 | 0.00007188 | 0.00 |
| Apr 23 2024 | 0.00007188 | -0.00000009 | -0.13% | 0.00007200 | 0.00007200 | 0.00007131 | 0.00 |
| Apr 22 2024 | 0.00007197 | 0.00000000 | 0.00% | 0.00007199 | 0.00007200 | 0.00006917 | 0.00 |
| Apr 21 2024 | 0.00007197 | 0.00000001 | 0.01% | 0.00007129 | 0.00007199 | 0.00005600 | 15.00 |
| Apr 20 2024 | 0.00007196 | 0.00000098 | 1.38% | 0.00007098 | 0.00007197 | 0.00007090 | 459.00 |
| Apr 19 2024 | 0.00007098 | -0.00000089 | -1.24% | 0.00007190 | 0.00007190 | 0.00006300 | 13.00 |
| Apr 18 2024 | 0.00007187 | -0.00000010 | -0.14% | 0.00007131 | 0.00007190 | 0.00007131 | 2.00 |
| Apr 17 2024 | 0.00007197 | 0.00000100 | 1.41% | 0.00007128 | 0.00007200 | 0.00006000 | 5.00 |
| Apr 16 2024 | 0.00007070 | 0.00000400 | 5.97% | 0.00006697 | 0.00007070 | 0.00006616 | 30.00 |
| Apr 15 2024 | 0.00006700 | -0.00000400 | -5.66% | 0.00006977 | 0.00006977 | 0.00006697 | 16.00 |
| Apr 14 2024 | 0.00007070 | -0.00000016 | -0.23% | 0.00007086 | 0.00007088 | 0.00006917 | 203.00 |
| Apr 13 2024 | 0.00007086 | 0.00000500 | 7.62% | 0.00006559 | 0.00007088 | 0.00006559 | 9.00 |
| Apr 12 2024 | 0.00006560 | -0.00000025 | -0.38% | 0.00006585 | 0.00006588 | 0.00005800 | 21.00 |
| Apr 11 2024 | 0.00006585 | -0.00000014 | -0.21% | 0.00006494 | 0.00006599 | 0.00005899 | 18.00 |
| Apr 10 2024 | 0.00006599 | 0.00000002 | 0.03% | 0.00006386 | 0.00006599 | 0.00006200 | 0.00 |
| Apr 09 2024 | 0.00006597 | 0.00000076 | 1.17% | 0.00006590 | 0.00006597 | 0.00006366 | 13.00 |
| Apr 08 2024 | 0.00006521 | -0.00000046 | -0.70% | 0.00006590 | 0.00006597 | 0.00006000 | 14.00 |
| Apr 07 2024 | 0.00006567 | -0.00000100 | -1.50% | 0.00006687 | 0.00006687 | 0.00005751 | 6.00 |
| Apr 06 2024 | 0.00006687 | -0.00000013 | -0.19% | 0.00006700 | 0.00006700 | 0.00005886 | 4.00 |
| Apr 05 2024 | 0.00006700 | 0.00000200 | 3.08% | 0.00006400 | 0.00006705 | 0.00005987 | 186.00 |
| Apr 04 2024 | 0.00006492 | -0.00000400 | -5.83% | 0.00006811 | 0.00006860 | 0.00005900 | 9.00 |
| Apr 03 2024 | 0.00006864 | 0.00000001 | 0.01% | 0.00006864 | 0.00006865 | 0.00005962 | 1.00 |
| Apr 02 2024 | 0.00006863 | 0.00000500 | 7.83% | 0.00006318 | 0.00006865 | 0.00005549 | 184.00 |
| Apr 01 2024 | 0.00006386 | 0.00000009 | 0.14% | 0.00006280 | 0.00006386 | 0.00006174 | 72.00 |
| Mar 31 2024 | 0.00006377 | 0.00000095 | 1.51% | 0.00006380 | 0.00006380 | 0.00006377 | 0.00 |
| Mar 30 2024 | 0.00006282 | -0.00000097 | -1.52% | 0.00006377 | 0.00006377 | 0.00004899 | 8.00 |
| Mar 29 2024 | 0.00006379 | 0.00000002 | 0.03% | 0.00006377 | 0.00006379 | 0.00005700 | 106.00 |
| Mar 28 2024 | 0.00006377 | 0.00000041 | 0.65% | 0.00006380 | 0.00006380 | 0.00004799 | 25.00 |
| Mar 27 2024 | 0.00006336 | 0.00000300 | 4.94% | 0.00006176 | 0.00006380 | 0.00004500 | 26.00 |
| Mar 26 2024 | 0.00006070 | -0.00000300 | -4.69% | 0.00006393 | 0.00006393 | 0.00006068 | 0.00 |
| Mar 25 2024 | 0.00006392 | -0.00000300 | -4.47% | 0.00006700 | 0.00006700 | 0.00005250 | 27.00 |
| Mar 24 2024 | 0.00006705 | 0.00000300 | 4.69% | 0.00006400 | 0.00006862 | 0.00004360 | 106.00 |
| Mar 23 2024 | 0.00006400 | 0.00000001 | 0.02% | 0.00006400 | 0.00006400 | 0.00006400 | 4.00 |
| Mar 22 2024 | 0.00006399 | -0.00000001 | -0.02% | 0.00006400 | 0.00006400 | 0.00006399 | 156.00 |
| Mar 21 2024 | 0.00006400 | -0.00000500 | -7.23% | 0.00006705 | 0.00006705 | 0.00004300 | 15.00 |
| Mar 20 2024 | 0.00006917 | 0.00000200 | 2.96% | 0.00006707 | 0.00007088 | 0.00006707 | 53.00 |
| Mar 19 2024 | 0.00006752 | 0.00000300 | 4.63% | 0.00006487 | 0.00006897 | 0.00006487 | 70.00 |
| Mar 18 2024 | 0.00006485 | 0.00000100 | 1.57% | 0.00006280 | 0.00006487 | 0.00006174 | 0.00 |
| Mar 17 2024 | 0.00006353 | -0.00000003 | -0.05% | 0.00006356 | 0.00006616 | 0.00006353 | 28.00 |
| Mar 16 2024 | 0.00006356 | 0.00000000 | 0.00% | 0.00006356 | 0.00006356 | 0.00006288 | 1.00 |
| Mar 15 2024 | 0.00006356 | 0.00000300 | 4.92% | 0.00006099 | 0.00006356 | 0.00006099 | 186.00 |
| Mar 14 2024 | 0.00006099 | 0.00000500 | 9.00% | 0.00005752 | 0.00006240 | 0.00005752 | 9.00 |
| Mar 13 2024 | 0.00005555 | -0.00000600 | -9.72% | 0.00006068 | 0.00006238 | 0.00005555 | 5.00 |
| Mar 12 2024 | 0.00006174 | -0.00000065 | -1.04% | 0.00006236 | 0.00006239 | 0.00006174 | 1.00 |
| Mar 11 2024 | 0.00006239 | -0.00000200 | -3.11% | 0.00006386 | 0.00006386 | 0.00004500 | 62.00 |
| Mar 10 2024 | 0.00006441 | -0.00000071 | -1.09% | 0.00006512 | 0.00006512 | 0.00006146 | 6.00 |
| Mar 09 2024 | 0.00006512 | 0.00000100 | 1.57% | 0.00006379 | 0.00006515 | 0.00005962 | 17.00 |
| Mar 08 2024 | 0.00006382 | -0.00000200 | -3.03% | 0.00006599 | 0.00006599 | 0.00006280 | 64.00 |
| Mar 07 2024 | 0.00006610 | 0.00000100 | 1.54% | 0.00006494 | 0.00006612 | 0.00006168 | 10.00 |
| Mar 06 2024 | 0.00006492 | -0.00000400 | -5.80% | 0.00006894 | 0.00006896 | 0.00006492 | 3.00 |
| Mar 05 2024 | 0.00006894 | 0.00000300 | 4.56% | 0.00006578 | 0.00006897 | 0.00006267 | 61.00 |
| Mar 04 2024 | 0.00006578 | -0.00000500 | -7.06% | 0.00007023 | 0.00007023 | 0.00006575 | 5.00 |
| Mar 03 2024 | 0.00007084 | 0.00000300 | 4.40% | 0.00006813 | 0.00007087 | 0.00006813 | 0.00 |
| Mar 02 2024 | 0.00006811 | -0.00000300 | -4.24% | 0.00007023 | 0.00007087 | 0.00005299 | 34.00 |
| Mar 01 2024 | 0.00007080 | -0.00000005 | -0.07% | 0.00007087 | 0.00007087 | 0.00006886 | 421.00 |
| Feb 29 2024 | 0.00007085 | 0.00000200 | 2.91% | 0.00006811 | 0.00007087 | 0.00006499 | 23.00 |
| Feb 28 2024 | 0.00006876 | -0.00000500 | -6.81% | 0.00007235 | 0.00007716 | 0.00006876 | 50.00 |
| Feb 27 2024 | 0.00007342 | 0.00000100 | 1.39% | 0.00007986 | 0.00007986 | 0.00007245 | 17.00 |
| Feb 26 2024 | 0.00007210 | -0.00001200 | -14.24% | 0.00008430 | 0.00008430 | 0.00007000 | 38.00 |
| Feb 25 2024 | 0.00008427 | -0.00000020 | -0.24% | 0.00008403 | 0.00008541 | 0.00007300 | 76.00 |
| Feb 24 2024 | 0.00008447 | 0.00000045 | 0.54% | 0.00008388 | 0.00008545 | 0.00008388 | 37.00 |
| Feb 23 2024 | 0.00008402 | -0.00000040 | -0.47% | 0.00008443 | 0.00008443 | 0.00007300 | 27.00 |
| Feb 22 2024 | 0.00008442 | -0.00000097 | -1.14% | 0.00008539 | 0.00008539 | 0.00008442 | 1.00 |
| Feb 21 2024 | 0.00008539 | 0.00000200 | 2.41% | 0.00008365 | 0.00008545 | 0.00006900 | 70.00 |
| Feb 20 2024 | 0.00008299 | -0.00000061 | -0.73% | 0.00008368 | 0.00008368 | 0.00008299 | 0.00 |
| Feb 19 2024 | 0.00008360 | -0.00000009 | -0.11% | 0.00008365 | 0.00008369 | 0.00007689 | 53.00 |
| Feb 18 2024 | 0.00008369 | -0.00000100 | -1.17% | 0.00008508 | 0.00008508 | 0.00008365 | 1.00 |
| Feb 17 2024 | 0.00008511 | 0.00000200 | 2.41% | 0.00008295 | 0.00008511 | 0.00008295 | 28.00 |
| Feb 16 2024 | 0.00008295 | 0.00000000 | 0.00% | 0.00008293 | 0.00008295 | 0.00008192 | 68.00 |
| Feb 15 2024 | 0.00008295 | -0.00000002 | -0.02% | 0.00008299 | 0.00008389 | 0.00008088 | 8.00 |
| Feb 14 2024 | 0.00008297 | -0.00000500 | -5.67% | 0.00008721 | 0.00008721 | 0.00007766 | 11.00 |
| Feb 13 2024 | 0.00008826 | 0.00000300 | 3.51% | 0.00008545 | 0.00008919 | 0.00007999 | 53.00 |
| Feb 12 2024 | 0.00008545 | -0.00000500 | -5.56% | 0.00008984 | 0.00009000 | 0.00008177 | 25.00 |
| Feb 11 2024 | 0.00009000 | -0.00000200 | -2.18% | 0.00009185 | 0.00009185 | 0.00008984 | 2.00 |
| Feb 10 2024 | 0.00009187 | 0.00000002 | 0.02% | 0.00009183 | 0.00009188 | 0.00008600 | 25.00 |
| Feb 09 2024 | 0.00009185 | -0.00000400 | -4.18% | 0.00009696 | 0.00009699 | 0.00008511 | 17.00 |
| Feb 08 2024 | 0.00009572 | -0.00000200 | -2.05% | 0.00009678 | 0.00009755 | 0.00009466 | 3.00 |
| Feb 07 2024 | 0.00009753 | 0.00000500 | 5.40% | 0.00009252 | 0.00009994 | 0.00008800 | 2.00 |
| Feb 06 2024 | 0.00009266 | -0.00000700 | -7.06% | 0.00009891 | 0.00009992 | 0.00009266 | 0.00 |
| Feb 05 2024 | 0.00009919 | -0.00000069 | -0.69% | 0.00009928 | 0.00009993 | 0.00009891 | 0.00 |
| Feb 04 2024 | 0.00009988 | 0.00000000 | 0.00% | 0.00009988 | 0.00009988 | 0.00009988 | 0.00 |
| Feb 03 2024 | 0.00009988 | -0.00000002 | -0.02% | 0.00009990 | 0.00009992 | 0.00009500 | 120.00 |
| Feb 02 2024 | 0.00009990 | -0.00000004 | -0.04% | 0.00009994 | 0.00009995 | 0.00009000 | 15.00 |
| Feb 01 2024 | 0.00009994 | 0.00000200 | 2.03% | 0.00009834 | 0.00010000 | 0.00009500 | 13.00 |
| Jan 31 2024 | 0.00009834 | -0.00000005 | -0.05% | 0.00009842 | 0.00009842 | 0.00008721 | 40.00 |
| Jan 30 2024 | 0.00009839 | -0.00000001 | -0.01% | 0.00009785 | 0.00009842 | 0.00008699 | 16.00 |
| Jan 29 2024 | 0.00009840 | 0.00000700 | 7.62% | 0.00009252 | 0.00010167 | 0.00008799 | 7.00 |
| Jan 28 2024 | 0.00009187 | -0.00000500 | -5.17% | 0.00009669 | 0.00010168 | 0.00009187 | 59.00 |
| Jan 27 2024 | 0.00009677 | -0.00000500 | -4.92% | 0.00010116 | 0.00010116 | 0.00009400 | 21.00 |
