UK markets closed

Hathor USD (HTR-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.050349-0.000357 (-0.70%)
As of 10:08PM UTC. Market open.
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jun 20240.0499360.0519740.0494140.0503490.050349331,036
14 Jun 20240.0516820.0528480.0490410.0499360.049936382,565
13 Jun 20240.0534350.0535890.0507080.0516830.051683404,000
12 Jun 20240.0518680.0567920.0504360.0534180.053418465,618
11 Jun 20240.0536200.0554760.0499560.0518650.051865418,348
10 Jun 20240.0573600.0576500.0530550.0536220.053622376,353
09 Jun 20240.0552160.0579920.0546580.0573600.057360374,523
08 Jun 20240.0570550.0581120.0552130.0552130.055213398,426
07 Jun 20240.0621020.0625430.0543760.0570560.057056460,213
06 Jun 20240.0651020.0655660.0602730.0621060.062106532,329
05 Jun 20240.0682240.0697590.0642550.0651020.065102459,166
04 Jun 20240.0685870.0699930.0657320.0682240.068224421,940
03 Jun 20240.0659930.0748070.0641250.0685870.068587655,664
02 Jun 20240.0632930.0685400.0611500.0660040.066004513,167
01 Jun 20240.0602440.0645770.0572560.0632940.063294454,745
31 May 20240.0618980.0624660.0594390.0602440.060244364,123
30 May 20240.0664890.0665290.0612890.0618990.061899382,299
29 May 20240.0696410.0717400.0652490.0664890.066489440,196
28 May 20240.0654120.0762570.0588370.0696410.069641787,571
27 May 20240.0565420.0671380.0549290.0654120.065412571,120
26 May 20240.0590580.0592380.0563550.0565420.056542351,283
25 May 20240.0583110.0601420.0577220.0590580.059058372,769
24 May 20240.0571610.0601820.0563650.0583110.058311410,300
23 May 20240.0589020.0619500.0569330.0571590.057159394,016
22 May 20240.0622760.0624600.0567510.0589020.058902484,708
21 May 20240.0627400.0641260.0618390.0622760.062276367,803
20 May 20240.0587640.0639540.0554050.0627410.062741495,673
19 May 20240.0598020.0607670.0585480.0587630.058763353,853
18 May 20240.0637170.0644300.0592800.0598010.059801406,425
17 May 20240.0633840.0637360.0601570.0637170.063717491,127
16 May 20240.0669900.0685990.0631610.0633840.063384411,598
15 May 20240.0619560.0674120.0615090.0669870.066987498,802
14 May 20240.0665610.0670610.0613170.0619560.061956382,265
13 May 20240.0645820.0695570.0633170.0665610.066561425,287
12 May 20240.0638740.0679260.0637370.0645820.064582385,956
11 May 20240.0657860.0660060.0637970.0638750.063875375,579
10 May 20240.0686970.0691740.0653060.0657860.065786338,994
09 May 20240.0658850.0693910.0654170.0686960.068696413,453
08 May 20240.0746870.0746920.0656840.0658850.065885427,156
07 May 20240.0786200.0787330.0733160.0746870.074687372,596
06 May 20240.0783300.0817670.0763210.0786200.078620478,077
05 May 20240.0801980.0806530.0768920.0783300.078330392,145
04 May 20240.0772280.0806710.0766680.0802410.080241406,022
03 May 20240.0721030.0775210.0706430.0772270.077227489,066
02 May 20240.0707000.0736570.0691000.0721030.072103335,403
01 May 20240.0688680.0730660.0670490.0707000.070700484,633
30 Apr 20240.0732950.0781780.0676270.0688730.068873525,890
29 Apr 20240.0739750.0742720.0687060.0732930.073293508,445
28 Apr 20240.0740270.0771660.0685310.0739490.073949772,416
27 Apr 20240.0816920.0817100.0721400.0740270.074027517,690
26 Apr 20240.0851900.0863890.0811830.0817100.081710401,192
25 Apr 20240.0870300.0872080.0798320.0851900.085190473,813
24 Apr 20240.0873340.0923630.0862930.0870270.087027483,407
23 Apr 20240.0947990.0963500.0869780.0873340.087334456,458
22 Apr 20240.0925550.0963720.0914020.0949210.094921468,557
21 Apr 20240.0978550.1001100.0915570.0925860.092586475,986
20 Apr 20240.0875500.0981780.0861760.0978310.097831467,701
19 Apr 20240.0854140.0931160.0790940.0875480.087548546,015
18 Apr 20240.0808910.0893510.0801710.0854100.085410458,304
17 Apr 20240.0844610.0848640.0783010.0808950.080895539,415
16 Apr 20240.0891820.0901160.0842110.0844610.084461465,450
15 Apr 20240.0956950.1000700.0874710.0891690.089169585,658
14 Apr 20240.0889840.0957370.0850840.0956910.095691600,162
13 Apr 20240.0975010.1049420.0785170.0893030.089303886,493
12 Apr 20240.1159220.1191690.0947800.0975010.097501634,348
11 Apr 20240.1125740.1175860.1119930.1159600.115960606,088
10 Apr 20240.1169200.1172390.1091050.1125740.112574719,611
09 Apr 20240.1313610.1316240.1121340.1169200.116920886,686
08 Apr 20240.1251020.1335200.1227920.1313610.131361621,199
07 Apr 20240.1291680.1309110.1231260.1251020.125102626,478
06 Apr 20240.1299760.1337950.1272040.1291490.129149516,552
05 Apr 20240.1389110.1393220.1262560.1283020.128302576,453
04 Apr 20240.1320670.1461990.1320620.1389110.138911628,246
03 Apr 20240.1305670.1429120.1293260.1320400.132040704,055
02 Apr 20240.1324180.1364260.1215870.1305670.130567918,768
01 Apr 20240.1453590.1453600.1287560.1324170.132417776,243
31 Mar 20240.1446450.1455710.1401670.1453600.145360608,609
30 Mar 20240.1482640.1496970.1432900.1446450.144645685,590
29 Mar 20240.1519280.1576060.1463270.1482460.148246843,389
28 Mar 20240.1327650.1702590.1312330.1518860.1518861,735,682
27 Mar 20240.1411270.1492870.1304350.1327660.1327661,247,463
26 Mar 20240.1805290.1809490.1229680.1410940.1410943,005,622
25 Mar 20240.1527930.1830190.1467810.1808860.1808861,205,563
24 Mar 20240.1471170.1528360.1412310.1524310.152431693,597
23 Mar 20240.1468180.1535010.1452710.1481790.148179620,325
22 Mar 20240.1532130.1550360.1385520.1468180.146818836,464
21 Mar 20240.1710940.1713970.1475310.1532840.1532841,161,041
20 Mar 20240.1242700.1714010.1212930.1711240.1711241,509,916
19 Mar 20240.1386920.1395610.1178680.1242560.1242561,385,350
18 Mar 20240.1514510.1516220.1355780.1386970.138697777,235
17 Mar 20240.1351510.1587530.1349980.1513830.151383960,503
16 Mar 20240.1583710.1633200.1333900.1351240.135124895,465
15 Mar 20240.1767950.1789290.1408250.1585470.1585471,735,911
14 Mar 20240.1522590.1802080.1493960.1767950.1767951,983,496
13 Mar 20240.1458320.1581090.1456390.1522590.1522591,107,730
12 Mar 20240.1561530.1565040.1334380.1458320.1458321,398,283
11 Mar 20240.1333920.1612770.1332360.1561770.1561771,647,316
10 Mar 20240.1468550.1582090.1302570.1333440.1333441,579,735
09 Mar 20240.1267880.1562040.1258770.1465070.1465071,633,136
08 Mar 20240.1267660.1407000.1166970.1268440.1268441,588,673
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...