Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
AHTKEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 0.006834 | 0.000425 | 6.63% | 0.006409 | 0.006977 | 0.006374 | 4,666.00 |
| May 13 2024 | 0.006409 | 0.000126 | 2.00% | 0.006965 | 0.006992 | 0.002592 | 483,799.00 |
| May 12 2024 | 0.006284 | 0.00007 | 1.13% | 0.006218 | 0.006312 | 0.006202 | 0.00 |
| May 11 2024 | 0.006213 | -0.000023 | -0.37% | 0.006221 | 0.006279 | 0.00619 | 6,883.00 |
| May 10 2024 | 0.006236 | -0.000194 | -3.02% | 0.006435 | 0.006476 | 0.006158 | 1,438.00 |
| May 09 2024 | 0.006431 | -0.000384 | -5.64% | 0.006834 | 0.00687 | 0.006221 | 16,368.00 |
| May 08 2024 | 0.006814 | -0.000154 | -2.21% | 0.006965 | 0.007034 | 0.0068 | 0.00 |
| May 07 2024 | 0.006969 | -0.000074 | -1.05% | 0.007048 | 0.007176 | 0.006955 | 0.00 |
| May 06 2024 | 0.007043 | -0.000096 | -1.34% | 0.010002 | 0.01011 | 0.007003 | 473,542.00 |
| May 05 2024 | 0.007139 | 0.000017 | 0.24% | 0.007136 | 0.007193 | 0.007021 | 198.00 |
| May 04 2024 | 0.007122 | 0.000101 | 1.43% | 0.007018 | 0.007179 | 0.006988 | 53,121.00 |
| May 03 2024 | 0.007021 | 0.000404 | 6.11% | 0.006616 | 0.007747 | 0.006584 | 353,169.00 |
| May 02 2024 | 0.006617 | 0.000621 | 10.35% | 0.005995 | 0.007223 | 0.005938 | 42,512.00 |
| May 01 2024 | 0.005996 | -0.000283 | -4.51% | 0.006253 | 0.006265 | 0.005841 | 0.00 |
| Apr 30 2024 | 0.00628 | -0.000271 | -4.14% | 0.006548 | 0.006636 | 0.006108 | 5,090.00 |
| Apr 29 2024 | 0.00655 | 0.000076 | 1.17% | 0.010002 | 0.01011 | 0.003299 | 633,990.00 |
| Apr 28 2024 | 0.006475 | -0.000053 | -0.81% | 0.006536 | 0.006614 | 0.00646 | 0.00 |
| Apr 27 2024 | 0.006528 | -0.000037 | -0.56% | 0.00656 | 0.006567 | 0.006438 | 2,052.00 |
| Apr 26 2024 | 0.006565 | -0.00005 | -0.76% | 0.006617 | 0.006654 | 0.006522 | 22,455.00 |
| Apr 25 2024 | 0.006615 | -0.0006 | -8.32% | 0.007212 | 0.007253 | 0.006464 | 31,362.00 |
| Apr 24 2024 | 0.007215 | -0.000229 | -3.08% | 0.007464 | 0.007521 | 0.007135 | 11,892.00 |
| Apr 23 2024 | 0.007444 | -0.000089 | -1.18% | 0.007524 | 0.007564 | 0.007405 | 15,748.00 |
| Apr 22 2024 | 0.007534 | 0.000813 | 12.10% | 0.010002 | 0.01011 | 0.002827 | 477,810.00 |
| Apr 21 2024 | 0.00672 | 0.00000700 | 0.10% | 0.006697 | 0.007416 | 0.006645 | 168,309.00 |
| Apr 20 2024 | 0.006713 | 0.000696 | 11.56% | 0.005982 | 0.006763 | 0.005934 | 755,650.00 |
| Apr 19 2024 | 0.006017 | -0.001146 | -16.00% | 0.007143 | 0.007144 | 0.005929 | 117,396.00 |
| Apr 18 2024 | 0.007163 | 0.000833 | 13.16% | 0.006337 | 0.007167 | 0.006269 | 32,666.00 |
| Apr 17 2024 | 0.006331 | -0.00027 | -4.09% | 0.006613 | 0.00668 | 0.006178 | 53,514.00 |
| Apr 16 2024 | 0.0066 | 0.000033 | 0.50% | 0.006573 | 0.00719 | 0.006393 | 69,719.00 |
| Apr 15 2024 | 0.006567 | -0.000223 | -3.28% | 0.010002 | 0.01011 | 0.006489 | 559,155.00 |
| Apr 14 2024 | 0.006791 | 0.00000800 | 0.12% | 0.006689 | 0.006931 | 0.006486 | 98,531.00 |
| Apr 13 2024 | 0.006783 | -0.000811 | -10.68% | 0.007603 | 0.007719 | 0.006448 | 182,374.00 |
| Apr 12 2024 | 0.007594 | -0.000244 | -3.11% | 0.007845 | 0.007984 | 0.007433 | 559,894.00 |
| Apr 11 2024 | 0.007838 | -0.000698 | -8.18% | 0.00852 | 0.008618 | 0.007789 | 47,593.00 |
| Apr 10 2024 | 0.008536 | 0.000245 | 2.95% | 0.008284 | 0.0086 | 0.007505 | 41,972.00 |
| Apr 09 2024 | 0.008292 | -0.000275 | -3.21% | 0.008569 | 0.009137 | 0.008188 | 75,033.00 |
| Apr 08 2024 | 0.008566 | 0.000232 | 2.78% | 0.010002 | 0.01011 | 0.00836 | 473,542.00 |
| Apr 07 2024 | 0.008334 | 0.000053 | 0.64% | 0.008267 | 0.008373 | 0.007671 | 63,064.00 |
| Apr 06 2024 | 0.008281 | 0.000121 | 1.48% | 0.008132 | 0.008353 | 0.007496 | 116,543.00 |
| Apr 05 2024 | 0.008161 | -0.000054 | -0.66% | 0.008223 | 0.008245 | 0.007392 | 329,267.00 |
| Apr 04 2024 | 0.008214 | 0.000271 | 3.41% | 0.007914 | 0.00829 | 0.007818 | 0.00 |
| Apr 03 2024 | 0.007944 | 0.000031 | 0.39% | 0.007921 | 0.008669 | 0.007809 | 40,662.00 |
| Apr 02 2024 | 0.007913 | -0.000539 | -6.38% | 0.008436 | 0.008436 | 0.007212 | 77,380.00 |
| Apr 01 2024 | 0.008452 | -0.000137 | -1.60% | 0.010002 | 0.01011 | 0.008269 | 828,929.00 |
| Mar 31 2024 | 0.008589 | 0.000189 | 2.25% | 0.0084 | 0.009105 | 0.0084 | 217,533.00 |
| Mar 30 2024 | 0.0084 | -0.000673 | -7.42% | 0.009093 | 0.009123 | 0.008397 | 11,054.00 |
| Mar 29 2024 | 0.009073 | -0.000099 | -1.08% | 0.009184 | 0.009205 | 0.008416 | 76,261.00 |
| Mar 28 2024 | 0.009172 | 0.000225 | 2.52% | 0.00899 | 0.009264 | 0.008927 | 79,776.00 |
| Mar 27 2024 | 0.008946 | -0.000743 | -7.67% | 0.009678 | 0.009791 | 0.008348 | 473,542.00 |
| Mar 26 2024 | 0.009689 | 0.000685 | 7.60% | 0.009006 | 0.009728 | 0.008977 | 291,549.00 |
| Mar 25 2024 | 0.009005 | -0.000332 | -3.56% | 0.010002 | 0.01011 | 0.008032 | 2,629,098.00 |
| Mar 24 2024 | 0.009336 | 0.001 | 12.00% | 0.008316 | 0.009362 | 0.00831 | 66,370.00 |
| Mar 23 2024 | 0.008336 | 0.000102 | 1.24% | 0.008261 | 0.008551 | 0.008175 | 176,950.00 |
| Mar 22 2024 | 0.008234 | -0.000207 | -2.45% | 0.008476 | 0.008493 | 0.007692 | 56,461.00 |
| Mar 21 2024 | 0.008441 | -0.000255 | -2.93% | 0.008683 | 0.009093 | 0.007788 | 212,059.00 |
| Mar 20 2024 | 0.008696 | 0.001261 | 16.96% | 0.007422 | 0.008734 | 0.007271 | 21,446.00 |
| Mar 19 2024 | 0.007435 | -0.000664 | -8.20% | 0.008102 | 0.008149 | 0.007362 | 201,229.00 |
| Mar 18 2024 | 0.008099 | -0.001324 | -14.05% | 0.010002 | 0.01011 | 0.003299 | 2,495,413.00 |
| Mar 17 2024 | 0.009422 | 0.000998 | 11.85% | 0.008392 | 0.009441 | 0.0078 | 171,555.00 |
| Mar 16 2024 | 0.008424 | -0.00054 | -6.02% | 0.008957 | 0.009651 | 0.008362 | 439,108.00 |
| Mar 15 2024 | 0.008965 | -0.000914 | -9.25% | 0.010002 | 0.011226 | 0.008586 | 3,552,837.00 |
| Mar 14 2024 | 0.009879 | -0.000133 | -1.33% | 0.010002 | 0.01011 | 0.00917 | 645,866.00 |
| Mar 13 2024 | 0.010012 | -0.000456 | -4.36% | 0.010488 | 0.010696 | 0.009856 | 153,114.00 |
| Mar 12 2024 | 0.010468 | 0.000644 | 6.56% | 0.009818 | 0.01064 | 0.009653 | 157,850.00 |
| Mar 11 2024 | 0.009824 | -0.000906 | -8.44% | 0.007994 | 0.010388 | 0.007321 | 2,860,194.00 |
| Mar 10 2024 | 0.01073 | 0.001969 | 22.48% | 0.010012 | 0.012107 | 0.010004 | 1,747,231.00 |
| Mar 09 2024 | 0.008761 | 0.000028 | 0.32% | 0.008749 | 0.008787 | 0.008703 | 0.00 |
| Mar 08 2024 | 0.008733 | 0.000165 | 1.92% | 0.008564 | 0.009223 | 0.008492 | 64,480.00 |
| Mar 07 2024 | 0.008568 | 0.000072 | 0.85% | 0.008489 | 0.009351 | 0.008452 | 70,701.00 |
| Mar 06 2024 | 0.008496 | 0.000181 | 2.17% | 0.008222 | 0.008872 | 0.007807 | 1,492,038.00 |
| Mar 05 2024 | 0.008315 | -0.001666 | -16.69% | 0.010039 | 0.010075 | 0.006964 | 4,032,564.00 |
| Mar 04 2024 | 0.009982 | 0.001267 | 14.53% | 0.007994 | 0.010056 | 0.007321 | 139,601.00 |
| Mar 03 2024 | 0.008715 | 0.00013 | 1.51% | 0.009136 | 0.009145 | 0.008494 | 1,261,420.00 |
| Mar 02 2024 | 0.008585 | -0.000641 | -6.95% | 0.009202 | 0.009214 | 0.008527 | 225,155.00 |
| Mar 01 2024 | 0.009226 | 0.000715 | 8.40% | 0.008476 | 0.009304 | 0.007897 | 279,927.00 |
| Feb 29 2024 | 0.008511 | 0.000451 | 5.60% | 0.007994 | 0.008784 | 0.007289 | 122,924.00 |
| Feb 28 2024 | 0.00806 | 0.000706 | 9.60% | 0.007358 | 0.00823 | 0.007329 | 247,214.00 |
| Feb 27 2024 | 0.007354 | -0.000149 | -1.99% | 0.007516 | 0.007816 | 0.007185 | 92,189.00 |
| Feb 26 2024 | 0.007502 | 0.000327 | 4.56% | 0.00678 | 0.007557 | 0.003534 | 19,224.00 |
| Feb 25 2024 | 0.007175 | -0.000444 | -5.83% | 0.00762 | 0.007676 | 0.007162 | 84,958.00 |
| Feb 24 2024 | 0.007619 | 0.00057 | 8.09% | 0.007035 | 0.007643 | 0.007035 | 128,713.00 |
| Feb 23 2024 | 0.007049 | -0.000055 | -0.77% | 0.007111 | 0.007553 | 0.007006 | 19,164.00 |
| Feb 22 2024 | 0.007104 | -0.000087 | -1.21% | 0.007177 | 0.007212 | 0.007062 | 46,664.00 |
| Feb 21 2024 | 0.007191 | -0.000067 | -0.92% | 0.007259 | 0.00727 | 0.007034 | 207,009.00 |
| Feb 20 2024 | 0.007258 | 0.000054 | 0.75% | 0.007691 | 0.008654 | 0.007056 | 1,447,630.00 |
| Feb 19 2024 | 0.007205 | -0.000044 | -0.61% | 0.00678 | 0.007787 | 0.006737 | 57,400.00 |
| Feb 18 2024 | 0.007249 | 0.000045 | 0.62% | 0.007191 | 0.007672 | 0.00713 | 28,870.00 |
| Feb 17 2024 | 0.007204 | -0.000064 | -0.88% | 0.007264 | 0.007268 | 0.007047 | 757,288.00 |
| Feb 16 2024 | 0.007268 | 0.000029 | 0.40% | 0.007232 | 0.00733 | 0.007198 | 22,026.00 |
| Feb 15 2024 | 0.007239 | -0.000011 | -0.15% | 0.007255 | 0.007356 | 0.006735 | 60,452.00 |
