UK markets close in 3 hours 32 minutes

Hatom USD (HTM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.4670+0.1507 (+11.44%)
As of 11:54AM UTC. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20241.41351.47351.41351.46701.467089,113
20 May 20241.32251.41691.30641.41341.4134169,650
19 May 20241.41711.42091.30071.32251.3225194,894
18 May 20241.45551.45551.41631.41711.4171126,509
17 May 20241.42081.45841.40251.45551.4555204,273
16 May 20241.51661.52351.39881.42081.4208249,837
15 May 20241.33261.51941.30731.51661.5166397,065
14 May 20241.34781.36031.31181.33261.3326204,830
13 May 20241.38051.39271.33231.34781.3478160,406
12 May 20241.42691.42951.37581.38051.3805146,359
11 May 20241.19811.50901.19111.42691.4269630,638
10 May 20241.23501.26611.18901.19811.1981142,352
09 May 20241.28061.28151.20761.23501.2350176,487
08 May 20241.33931.37551.27751.28061.2806272,384
07 May 20241.43751.44021.33801.33931.3393218,543
06 May 20241.33331.46121.33141.43751.4375377,745
05 May 20241.33081.33471.28631.33331.3333197,692
04 May 20241.37481.37531.32851.33081.3308214,968
03 May 20241.35411.37791.31671.37481.3748170,688
02 May 20241.32251.36351.29751.35411.3541204,794
01 May 20241.30861.32471.16141.32251.3225441,689
30 Apr 20241.41141.41531.23501.30861.3086379,044
29 Apr 20241.47641.47761.40021.41141.4114204,526
28 Apr 20241.48901.53501.45801.47641.4764272,365
27 Apr 20241.54651.56091.44621.48901.4890129,638
26 Apr 20241.52801.58461.47471.54651.5465277,678
25 Apr 20241.51341.54261.46521.52801.5280360,636
24 Apr 20241.54971.64851.49531.51351.5135408,322
23 Apr 20241.69811.70111.51471.54971.5497345,803
22 Apr 20241.66081.69811.64731.69811.6981190,094
21 Apr 20241.72821.73521.65821.66081.6608167,043
20 Apr 20241.48171.73301.46981.72821.7282373,591
19 Apr 20241.49641.49991.38671.48171.4817159,520
18 Apr 20241.41241.50591.38691.49641.4964235,893
17 Apr 20241.44191.44811.36201.41241.4124201,376
16 Apr 20241.47231.47481.38841.44191.4419157,963
15 Apr 20241.49301.57391.45641.47231.4723221,760
14 Apr 20241.43641.53111.38371.49301.4930169,386
13 Apr 20241.62221.63011.26201.43641.4364371,115
12 Apr 20241.94701.99051.57261.62221.6222406,010
11 Apr 20241.98152.03921.92791.94701.9470306,785
10 Apr 20242.02202.02441.94921.98161.9816201,891
09 Apr 20242.12882.13442.01882.02202.0220273,126
08 Apr 20242.16112.19472.11602.12872.1287265,196
07 Apr 20242.26262.26382.14702.16102.1610264,584
06 Apr 20242.19692.26862.17662.26262.2626225,001
05 Apr 20242.21622.22702.12522.19692.1969280,704
04 Apr 20242.22802.25672.19152.21622.2162172,009
03 Apr 20241.93692.35051.89042.22802.2280774,702
02 Apr 20242.07292.07291.92321.93691.9369425,250
01 Apr 20242.26102.26972.05852.07292.0729303,247
31 Mar 20242.20762.30542.20302.26102.2610414,703
30 Mar 20242.34512.34662.20722.20762.2076302,766
29 Mar 20242.37072.41602.26422.34532.3453510,858
28 Mar 20242.56942.57832.37002.37062.3706572,022
27 Mar 20242.73792.76432.56402.56942.5694510,170
26 Mar 20242.86323.01392.64472.73792.7379719,248
25 Mar 20242.86432.94192.76872.86322.8632484,058
24 Mar 20242.81722.87712.76462.86432.8643354,309
23 Mar 20242.81372.91002.81372.81722.8172336,961
22 Mar 20242.81322.89002.70472.81372.8137376,085
21 Mar 20242.65092.92402.63492.81272.8127551,384
20 Mar 20242.44842.65962.42182.65092.6509254,276
19 Mar 20242.68622.69062.40842.44842.4484310,652
18 Mar 20242.83312.83542.63422.68622.6862277,955
17 Mar 20242.74862.84642.64352.82622.8262267,104
16 Mar 20243.03013.05382.70992.74902.7490376,035
15 Mar 20243.15703.20392.80633.02993.0299497,434
14 Mar 20243.14613.15942.91523.15713.1571591,394
13 Mar 20242.88023.17632.78993.14613.1461911,207
12 Mar 20242.77762.88762.67472.87922.8792346,701
11 Mar 20242.65162.79812.58002.77742.7774301,323
10 Mar 20242.75942.82202.62562.65192.6519301,786
09 Mar 20242.80702.81862.75012.75942.7594233,918
08 Mar 20242.80022.82872.71072.80692.8069236,103
07 Mar 20242.73802.85812.70392.80032.8003393,433
06 Mar 20242.65662.80582.58872.73802.7380300,198
05 Mar 20242.94092.94172.51872.65662.6566343,447
04 Mar 20243.10273.10902.91182.94102.9410402,603
03 Mar 20243.14593.30573.03253.10333.1033487,760
02 Mar 20242.95193.14502.90923.14503.1450400,852
01 Mar 20242.96783.04052.88452.95182.9518354,361
29 Feb 20243.07843.17692.93092.96802.9680324,919
28 Feb 20243.15613.18932.96553.07833.0783359,844
27 Feb 20243.29863.35213.10363.15633.1563396,945
26 Feb 20243.28743.32873.20943.29863.2986245,296
25 Feb 20243.12693.40223.00843.28743.2874743,207
24 Feb 20242.97973.15452.92713.12773.1277347,503
23 Feb 20243.06623.08542.94122.97932.9793207,726
22 Feb 20243.18533.22353.02863.06623.0662496,517
21 Feb 20243.46303.46323.09353.18563.1856440,873
20 Feb 20243.36493.56173.30653.46213.4621635,031
19 Feb 20243.35203.46093.31723.36493.3649555,111
18 Feb 20243.33953.37563.21523.35203.3520521,008
17 Feb 20243.08103.41072.95763.34043.3404896,928
16 Feb 20243.02493.09342.96663.08083.0808439,520
15 Feb 20242.93913.13652.83843.02493.0249562,159
14 Feb 20243.02883.04322.86042.93912.9391436,136
13 Feb 20242.84823.04792.83823.02883.0288562,002
12 Feb 20242.60372.91252.54032.84822.8482655,349
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...