Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
HEXETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 0.00000062 | -0.00000001 | -1.59% | 0.00000062 | 0.00000067 | 0.00000061 | 38.00 |
| May 01 2024 | 0.00000063 | 0.00000004 | 6.78% | 0.00000059 | 0.00000066 | 0.00000058 | 24.00 |
| Apr 30 2024 | 0.00000059 | -0.00000003 | -4.84% | 0.00000062 | 0.00000064 | 0.00000056 | 23.00 |
| Apr 29 2024 | 0.00000062 | -0.00000003 | -4.62% | 0.00000063 | 0.00000065 | 0.00000061 | 19.00 |
| Apr 28 2024 | 0.00000065 | -0.00000008 | -10.96% | 0.00000073 | 0.00000080 | 0.00000062 | 70.00 |
| Apr 27 2024 | 0.00000073 | 0.00000014 | 23.73% | 0.00000058 | 0.00000074 | 0.00000058 | 84.00 |
| Apr 26 2024 | 0.00000059 | 0.00000003 | 5.36% | 0.00000058 | 0.00000059 | 0.00000056 | 25.00 |
| Apr 25 2024 | 0.00000056 | 0.00000001 | 1.82% | 0.00000056 | 0.00000059 | 0.00000053 | 28.00 |
| Apr 24 2024 | 0.00000055 | 0.00000002 | 3.77% | 0.00000053 | 0.00000056 | 0.00000052 | 27.00 |
| Apr 23 2024 | 0.00000053 | -0.00000002 | -3.64% | 0.00000056 | 0.00000056 | 0.00000053 | 21.00 |
| Apr 22 2024 | 0.00000055 | 0.00 | 0.00% | 0.00000055 | 0.00000056 | 0.00000054 | 17.00 |
| Apr 21 2024 | 0.00000055 | -0.00000003 | -5.17% | 0.00000058 | 0.00000059 | 0.00000054 | 44.00 |
| Apr 20 2024 | 0.00000058 | 0.00000001 | 1.75% | 0.00000057 | 0.00000070 | 0.00000057 | 70.00 |
| Apr 19 2024 | 0.00000057 | 0.00000003 | 5.56% | 0.00000054 | 0.00000058 | 0.00000054 | 60.00 |
| Apr 18 2024 | 0.00000054 | 0.00000002 | 3.85% | 0.00000051 | 0.00000054 | 0.00000049 | 41.00 |
| Apr 17 2024 | 0.00000052 | 0.00000001 | 1.96% | 0.00000051 | 0.00000056 | 0.00000050 | 30.00 |
| Apr 16 2024 | 0.00000051 | -0.00000002 | -3.77% | 0.00000053 | 0.00000055 | 0.00000048 | 35.00 |
| Apr 15 2024 | 0.00000053 | 0.00000001 | 1.92% | 0.00000052 | 0.00000054 | 0.00000046 | 44.00 |
| Apr 14 2024 | 0.00000052 | 0.00000001 | 1.96% | 0.00000051 | 0.00000054 | 0.00000050 | 28.00 |
| Apr 13 2024 | 0.00000051 | 0.00000001 | 2.00% | 0.00000050 | 0.00000055 | 0.00000050 | 33.00 |
| Apr 12 2024 | 0.00000050 | 0.00 | 0.00% | 0.00000049 | 0.00000051 | 0.00000047 | 38.00 |
| Apr 11 2024 | 0.00000050 | -0.00000001 | -1.96% | 0.00000051 | 0.00000052 | 0.00000049 | 21.00 |
| Apr 10 2024 | 0.00000051 | -0.00000005 | -8.93% | 0.00000056 | 0.00000056 | 0.00000051 | 20.00 |
| Apr 09 2024 | 0.00000056 | -0.00000002 | -3.45% | 0.00000057 | 0.00000059 | 0.00000052 | 39.00 |
| Apr 08 2024 | 0.00000058 | 0.00000006 | 11.54% | 0.00000052 | 0.00000059 | 0.00000049 | 47.00 |
| Apr 07 2024 | 0.00000052 | 0.00000001 | 1.96% | 0.00000050 | 0.00000054 | 0.00000048 | 28.00 |
| Apr 06 2024 | 0.00000051 | 0.00000002 | 4.08% | 0.00000050 | 0.00000054 | 0.00000048 | 23.00 |
| Apr 05 2024 | 0.00000049 | -0.00000005 | -9.26% | 0.00000053 | 0.00000057 | 0.00000048 | 42.00 |
| Apr 04 2024 | 0.00000054 | -0.00000004 | -6.90% | 0.00000060 | 0.00000060 | 0.00000051 | 36.00 |
| Apr 03 2024 | 0.00000058 | 0.00 | 0.00% | 0.00000058 | 0.00000062 | 0.00000058 | 33.00 |
| Apr 02 2024 | 0.00000058 | -0.00000001 | -1.69% | 0.00000059 | 0.00000060 | 0.00000056 | 29.00 |
| Apr 01 2024 | 0.00000059 | 0.00000006 | 11.32% | 0.00000050 | 0.00000060 | 0.00000046 | 68.00 |
| Mar 31 2024 | 0.00000053 | -0.00000007 | -11.67% | 0.00000058 | 0.00000060 | 0.00000048 | 51.00 |
| Mar 30 2024 | 0.00000060 | 0.00000004 | 7.14% | 0.00000060 | 0.00000060 | 0.00000055 | 25.00 |
| Mar 29 2024 | 0.00000056 | -0.00000008 | -12.50% | 0.00000061 | 0.00000065 | 0.00000056 | 24.00 |
| Mar 28 2024 | 0.00000064 | 0.00 | 0.00% | 0.00000064 | 0.00000066 | 0.00000060 | 25.00 |
| Mar 27 2024 | 0.00000064 | -0.00000001 | -1.54% | 0.00000065 | 0.00000068 | 0.00000055 | 32.00 |
| Mar 26 2024 | 0.00000065 | -0.00000001 | -1.52% | 0.00000067 | 0.00000067 | 0.00000060 | 36.00 |
| Mar 25 2024 | 0.00000066 | -0.00000002 | -2.94% | 0.00000069 | 0.00000073 | 0.00000057 | 61.00 |
| Mar 24 2024 | 0.00000068 | -0.00000003 | -4.23% | 0.00000071 | 0.00000073 | 0.00000067 | 35.00 |
| Mar 23 2024 | 0.00000071 | -0.00000004 | -5.33% | 0.00000075 | 0.00000075 | 0.00000067 | 48.00 |
| Mar 22 2024 | 0.00000075 | -0.00000006 | -7.41% | 0.00000072 | 0.00000078 | 0.00000069 | 26.00 |
| Mar 21 2024 | 0.00000081 | 0.00 | 0.00% | 0.00000081 | 0.00000081 | 0.00000081 | 0.00 |
| Mar 20 2024 | 0.00000081 | -0.00000001 | -1.22% | 0.00000082 | 0.00000083 | 0.00000078 | 20.00 |
| Mar 19 2024 | 0.00000082 | 0.00000009 | 12.33% | 0.00000074 | 0.00000092 | 0.00000073 | 96.00 |
| Mar 18 2024 | 0.00000073 | -0.00000003 | -3.95% | 0.00000074 | 0.00000083 | 0.00000067 | 58.00 |
| Mar 17 2024 | 0.00000076 | -0.00000005 | -6.17% | 0.00000080 | 0.00000082 | 0.00000069 | 63.00 |
| Mar 16 2024 | 0.00000081 | -0.00000015 | -15.63% | 0.00000095 | 0.00000111 | 0.00000077 | 132.00 |
| Mar 15 2024 | 0.00000096 | 0.00000021 | 28.00% | 0.00000074 | 0.00000098 | 0.00000066 | 125.00 |
| Mar 14 2024 | 0.00000075 | 0.00000014 | 22.95% | 0.00000061 | 0.00000078 | 0.00000052 | 91.00 |
| Mar 13 2024 | 0.00000061 | -0.00000047 | -43.52% | 0.00000109 | 0.00000109 | 0.00000036 | 294.00 |
| Mar 12 2024 | 0.00000108 | -0.00000002 | -1.82% | 0.00000117 | 0.00000123 | 0.00000095 | 185.00 |
| Mar 11 2024 | 0.00000110 | 0.00000014 | 14.58% | 0.00000104 | 0.00000144 | 0.00000081 | 478.00 |
| Mar 10 2024 | 0.00000096 | -0.00000200 | -72.73% | 0.00000274 | 0.00000283 | 0.00000051 | 678.00 |
| Mar 09 2024 | 0.00000275 | -0.00000010 | -3.51% | 0.00000282 | 0.00000295 | 0.00000265 | 143.00 |
| Mar 08 2024 | 0.00000285 | 0.00000025 | 9.62% | 0.00000260 | 0.00000322 | 0.00000253 | 499.00 |
| Mar 07 2024 | 0.00000260 | 0.00 | 0.00% | 0.00000260 | 0.00000268 | 0.00000252 | 121.00 |
| Mar 06 2024 | 0.00000260 | -0.00000011 | -4.06% | 0.00000268 | 0.00000272 | 0.00000237 | 168.00 |
| Mar 05 2024 | 0.00000271 | 0.00000004 | 1.50% | 0.00000264 | 0.00000289 | 0.00000256 | 249.00 |
| Mar 04 2024 | 0.00000267 | -0.00000021 | -7.29% | 0.00000282 | 0.00000304 | 0.00000255 | 335.00 |
| Mar 03 2024 | 0.00000288 | -0.00000006 | -2.04% | 0.00000300 | 0.00000338 | 0.00000281 | 460.00 |
| Mar 02 2024 | 0.00000294 | -0.00000004 | -1.34% | 0.00000296 | 0.00000309 | 0.00000291 | 193.00 |
| Mar 01 2024 | 0.00000298 | -0.00000012 | -3.87% | 0.00000311 | 0.00000316 | 0.00000276 | 162.00 |
| Feb 29 2024 | 0.00000310 | 0.00000055 | 21.57% | 0.00000258 | 0.00000350 | 0.00000242 | 361.00 |
| Feb 28 2024 | 0.00000255 | -0.00000005 | -1.92% | 0.00000257 | 0.00000278 | 0.00000249 | 119.00 |
| Feb 27 2024 | 0.00000260 | -0.00000016 | -5.80% | 0.00000278 | 0.00000294 | 0.00000257 | 136.00 |
| Feb 26 2024 | 0.00000276 | 0.00000003 | 1.10% | 0.00000275 | 0.00000286 | 0.00000265 | 81.00 |
| Feb 25 2024 | 0.00000273 | -0.00000013 | -4.55% | 0.00000283 | 0.00000290 | 0.00000255 | 138.00 |
| Feb 24 2024 | 0.00000286 | 0.00000002 | 0.70% | 0.00000278 | 0.00000294 | 0.00000278 | 79.00 |
| Feb 23 2024 | 0.00000284 | -0.00000023 | -7.49% | 0.00000306 | 0.00000310 | 0.00000262 | 182.00 |
| Feb 22 2024 | 0.00000307 | -0.00000007 | -2.23% | 0.00000315 | 0.00000320 | 0.00000304 | 63.00 |
| Feb 21 2024 | 0.00000314 | -0.00000009 | -2.79% | 0.00000323 | 0.00000327 | 0.00000311 | 95.00 |
| Feb 20 2024 | 0.00000323 | 0.00000014 | 4.53% | 0.00000320 | 0.00000346 | 0.00000287 | 243.00 |
| Feb 19 2024 | 0.00000309 | -0.00000034 | -9.91% | 0.00000340 | 0.00000352 | 0.00000293 | 149.00 |
| Feb 18 2024 | 0.00000343 | -0.00000011 | -3.11% | 0.00000352 | 0.00000357 | 0.00000339 | 136.00 |
| Feb 17 2024 | 0.00000354 | -0.00000002 | -0.56% | 0.00000355 | 0.00000357 | 0.00000338 | 125.00 |
| Feb 16 2024 | 0.00000356 | 0.00000005 | 1.42% | 0.00000352 | 0.00000366 | 0.00000346 | 118.00 |
| Feb 15 2024 | 0.00000351 | -0.00000008 | -2.23% | 0.00000365 | 0.00000371 | 0.00000350 | 118.00 |
| Feb 14 2024 | 0.00000359 | -0.00000021 | -5.53% | 0.00000379 | 0.00000384 | 0.00000359 | 155.00 |
| Feb 13 2024 | 0.00000380 | -0.00000015 | -3.80% | 0.00000398 | 0.00000402 | 0.00000372 | 136.00 |
| Feb 12 2024 | 0.00000395 | 0.00000001 | 0.25% | 0.00000391 | 0.00000415 | 0.00000386 | 165.00 |
| Feb 11 2024 | 0.00000394 | 0.00000005 | 1.29% | 0.00000390 | 0.00000749 | 0.00000356 | 298.00 |
| Feb 10 2024 | 0.00000389 | 0.00000050 | 14.75% | 0.00000350 | 0.00000469 | 0.00000341 | 606.00 |
| Feb 09 2024 | 0.00000339 | 0.00000029 | 9.35% | 0.00000311 | 0.00000344 | 0.00000311 | 169.00 |
| Feb 08 2024 | 0.00000310 | -0.00000008 | -2.52% | 0.00000317 | 0.00000332 | 0.00000298 | 212.00 |
| Feb 07 2024 | 0.00000318 | -0.00000020 | -5.92% | 0.00000341 | 0.00000341 | 0.00000297 | 168.00 |
| Feb 06 2024 | 0.00000338 | 0.00000001 | 0.30% | 0.00000343 | 0.00000348 | 0.00000315 | 156.00 |
| Feb 05 2024 | 0.00000337 | 0.00000003 | 0.90% | 0.00000339 | 0.00000350 | 0.00000333 | 107.00 |
| Feb 04 2024 | 0.00000334 | -0.00000016 | -4.57% | 0.00000349 | 0.00000356 | 0.00000323 | 106.00 |
| Feb 03 2024 | 0.00000350 | -0.00000018 | -4.89% | 0.00000366 | 0.00000368 | 0.00000346 | 176.00 |
