BTCHHHUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 20 2024 | 0.001827 | -0.00002 | -1.08% | 0.001847 | 0.00188 | 0.001812 | 0.00 |
Jun 19 2024 | 0.001847 | 0.000038 | 2.10% | 0.00181 | 0.001864 | 0.001802 | 0.00 |
Jun 18 2024 | 0.001809 | -0.000013 | -0.71% | 0.001827 | 0.001827 | 0.001755 | 0.00 |
Jun 17 2024 | 0.001822 | -0.00006 | -3.19% | 0.001914 | 0.001921 | 0.001805 | 0.00 |
Jun 16 2024 | 0.001882 | 0.000029 | 1.56% | 0.001852 | 0.001898 | 0.001841 | 0.00 |
Jun 15 2024 | 0.001854 | 0.000044 | 2.43% | 0.001809 | 0.001867 | 0.001806 | 0.00 |
Jun 14 2024 | 0.001809 | 0.00000400 | 0.22% | 0.001807 | 0.001834 | 0.001749 | 0.00 |
Jun 13 2024 | 0.001805 | -0.000046 | -2.48% | 0.001849 | 0.001851 | 0.001784 | 0.00 |
Jun 12 2024 | 0.001851 | 0.000032 | 1.76% | 0.00182 | 0.0019 | 0.001802 | 0.00 |
Jun 11 2024 | 0.001819 | -0.000087 | -4.56% | 0.001907 | 0.001909 | 0.001786 | 0.00 |
Jun 10 2024 | 0.001907 | -0.00002 | -1.04% | 0.001914 | 0.001929 | 0.0019 | 0.00 |
Jun 09 2024 | 0.001926 | 0.000011 | 0.57% | 0.001914 | 0.001933 | 0.001907 | 0.00 |
Jun 08 2024 | 0.001915 | 0.00000200 | 0.10% | 0.001912 | 0.001928 | 0.001908 | 0.00 |
Jun 07 2024 | 0.001913 | -0.00007 | -3.53% | 0.001982 | 0.001996 | 0.001894 | 0.00 |
Jun 06 2024 | 0.001983 | -0.000028 | -1.39% | 0.00201 | 0.002017 | 0.001958 | 0.00 |
Jun 05 2024 | 0.002011 | 0.000028 | 1.41% | 0.001947 | 0.002021 | 0.001937 | 0.00 |
Jun 04 2024 | 0.001983 | 0.000027 | 1.38% | 0.001958 | 0.001992 | 0.001946 | 0.00 |
Jun 03 2024 | 0.001956 | -0.00001 | -0.51% | 0.001963 | 0.002002 | 0.001954 | 0.00 |
Jun 02 2024 | 0.001966 | -0.000017 | -0.86% | 0.001983 | 0.001994 | 0.001951 | 0.00 |
Jun 01 2024 | 0.001983 | 0.000026 | 1.33% | 0.001957 | 0.00199 | 0.00195 | 0.00 |
May 31 2024 | 0.001957 | 0.00000900 | 0.46% | 0.001947 | 0.001998 | 0.001936 | 0.00 |
May 30 2024 | 0.001948 | -0.00001 | -0.51% | 0.001959 | 0.001987 | 0.001926 | 0.00 |
May 29 2024 | 0.001958 | -0.000041 | -2.05% | 0.001997 | 0.002019 | 0.001946 | 0.00 |
May 28 2024 | 0.001999 | -0.000026 | -1.28% | 0.00202 | 0.002041 | 0.001961 | 0.00 |
May 27 2024 | 0.002025 | 0.000036 | 1.81% | 0.001501 | 0.002065 | 0.001489 | 0.00 |
May 26 2024 | 0.001989 | 0.00004 | 2.05% | 0.00195 | 0.002018 | 0.001941 | 0.00 |
May 25 2024 | 0.001949 | 0.00000900 | 0.46% | 0.001936 | 0.001963 | 0.00193 | 0.00 |
May 24 2024 | 0.001939 | -0.000015 | -0.77% | 0.001961 | 0.001989 | 0.001891 | 0.00 |
May 23 2024 | 0.001954 | 0.00000800 | 0.41% | 0.001943 | 0.00205 | 0.001856 | 0.00 |
May 22 2024 | 0.001946 | -0.000026 | -1.32% | 0.00197 | 0.001983 | 0.001901 | 0.00 |
May 21 2024 | 0.001972 | 0.000069 | 3.62% | 0.001908 | 0.001994 | 0.001889 | 0.00 |
May 20 2024 | 0.001903 | 0.000308 | 19.30% | 0.001501 | 0.001916 | 0.001489 | 0.00 |
May 19 2024 | 0.001596 | -0.000029 | -1.79% | 0.001624 | 0.001631 | 0.00159 | 0.00 |
May 18 2024 | 0.001625 | 0.000018 | 1.12% | 0.001607 | 0.001637 | 0.001605 | 0.00 |
May 17 2024 | 0.001606 | 0.000076 | 4.97% | 0.00153 | 0.001621 | 0.001525 | 0.00 |
May 16 2024 | 0.00153 | -0.000049 | -3.10% | 0.001579 | 0.001581 | 0.001521 | 0.00 |
May 15 2024 | 0.00158 | 0.000081 | 5.40% | 0.001501 | 0.001581 | 0.001489 | 0.00 |
May 14 2024 | 0.001499 | -0.000034 | -2.22% | 0.001532 | 0.001539 | 0.001488 | 0.00 |
May 13 2024 | 0.001533 | 0.00001 | 0.66% | 0.001515 | 0.001557 | 0.00151 | 0.00 |
May 12 2024 | 0.001523 | 0.00001 | 0.66% | 0.001515 | 0.001534 | 0.00151 | 0.00 |
May 11 2024 | 0.001513 | -0.00000050 | -0.03% | 0.001515 | 0.001529 | 0.001502 | 0.00 |
May 10 2024 | 0.001513 | -0.000065 | -4.12% | 0.001575 | 0.001587 | 0.001498 | 0.00 |
May 09 2024 | 0.001578 | 0.000032 | 2.07% | 0.001547 | 0.00159 | 0.001535 | 0.00 |
May 08 2024 | 0.001546 | -0.000024 | -1.53% | 0.001566 | 0.00158 | 0.001529 | 0.00 |
May 07 2024 | 0.001569 | -0.000026 | -1.63% | 0.001596 | 0.001627 | 0.001564 | 0.00 |
May 06 2024 | 0.001596 | -0.000035 | -2.15% | 0.001668 | 0.001689 | 0.001543 | 0.00 |
May 05 2024 | 0.001631 | 0.00001 | 0.62% | 0.00162 | 0.001648 | 0.001599 | 0.00 |
May 04 2024 | 0.001621 | 0.00000600 | 0.37% | 0.001613 | 0.001646 | 0.00161 | 0.00 |
May 03 2024 | 0.001615 | 0.00006 | 3.86% | 0.001554 | 0.001625 | 0.00154 | 0.00 |
May 02 2024 | 0.001555 | 0.00000500 | 0.32% | 0.001548 | 0.001567 | 0.001506 | 0.00 |
May 01 2024 | 0.001549 | -0.000022 | -1.40% | 0.001566 | 0.00157 | 0.001463 | 0.00 |
Apr 30 2024 | 0.001571 | -0.000101 | -6.04% | 0.001668 | 0.001689 | 0.001517 | 0.00 |
Apr 29 2024 | 0.001672 | -0.000026 | -1.53% | 0.001637 | 0.001702 | 0.001616 | 0.00 |
Apr 28 2024 | 0.001698 | 0.00000600 | 0.35% | 0.001692 | 0.00174 | 0.001689 | 0.00 |
Apr 27 2024 | 0.001692 | 0.000065 | 4.00% | 0.001628 | 0.001706 | 0.001602 | 0.00 |
Apr 26 2024 | 0.001627 | -0.000015 | -0.91% | 0.001641 | 0.001646 | 0.001614 | 0.00 |
Apr 25 2024 | 0.001642 | 0.000012 | 0.74% | 0.001633 | 0.001658 | 0.001598 | 0.00 |
Apr 24 2024 | 0.00163 | -0.000044 | -2.63% | 0.001676 | 0.001712 | 0.001614 | 0.00 |
Apr 23 2024 | 0.001674 | 0.00000900 | 0.54% | 0.001664 | 0.001697 | 0.001641 | 0.00 |
Apr 22 2024 | 0.001665 | 0.000028 | 1.71% | 0.001637 | 0.001702 | 0.001616 | 0.00 |
Apr 21 2024 | 0.001637 | -0.00000200 | -0.12% | 0.001638 | 0.001662 | 0.001622 | 0.00 |
Apr 20 2024 | 0.001639 | 0.000043 | 2.70% | 0.001589 | 0.001649 | 0.001571 | 0.00 |
Apr 19 2024 | 0.001596 | 0.00000074 | 0.05% | 0.001592 | 0.001624 | 0.001493 | 0.00 |
Apr 18 2024 | 0.001595 | 0.000044 | 2.84% | 0.001555 | 0.001609 | 0.001538 | 0.00 |
Apr 17 2024 | 0.001551 | -0.000053 | -3.30% | 0.001603 | 0.001622 | 0.001522 | 0.00 |
Apr 16 2024 | 0.001604 | -0.00000900 | -0.56% | 0.00161 | 0.001625 | 0.00156 | 0.00 |
Apr 15 2024 | 0.001613 | -0.000031 | -1.89% | 0.001637 | 0.001702 | 0.00158 | 0.00 |
Apr 14 2024 | 0.001644 | 0.000069 | 4.38% | 0.001564 | 0.001649 | 0.001516 | 0.00 |
Apr 13 2024 | 0.001575 | -0.000112 | -6.64% | 0.001679 | 0.001716 | 0.001502 | 0.00 |
Apr 12 2024 | 0.001687 | -0.000137 | -7.51% | 0.001822 | 0.001847 | 0.001628 | 0.00 |
Apr 11 2024 | 0.001824 | -0.000017 | -0.92% | 0.001839 | 0.00188 | 0.001808 | 0.00 |
Apr 10 2024 | 0.001841 | 0.000016 | 0.88% | 0.001823 | 0.00185 | 0.001777 | 0.00 |
Apr 09 2024 | 0.001825 | -0.000096 | -5.00% | 0.001923 | 0.001937 | 0.001801 | 0.00 |
Apr 08 2024 | 0.001921 | 0.000124 | 6.92% | 0.001709 | 0.001937 | 0.001669 | 0.00 |
Apr 07 2024 | 0.001797 | 0.000048 | 2.75% | 0.001744 | 0.001798 | 0.00174 | 0.00 |
Apr 06 2024 | 0.001749 | 0.000019 | 1.10% | 0.001723 | 0.001765 | 0.001723 | 0.00 |
Apr 05 2024 | 0.001729 | -0.00000100 | -0.06% | 0.001732 | 0.00174 | 0.001675 | 0.00 |
Apr 04 2024 | 0.00173 | 0.00000500 | 0.29% | 0.001719 | 0.001791 | 0.001693 | 0.00 |
Apr 03 2024 | 0.001725 | 0.000021 | 1.23% | 0.001709 | 0.001751 | 0.001669 | 0.00 |
Apr 02 2024 | 0.001704 | -0.000123 | -6.73% | 0.001823 | 0.001823 | 0.001674 | 0.00 |
Apr 01 2024 | 0.001828 | -0.000066 | -3.48% | 0.001895 | 0.001895 | 0.001779 | 0.00 |
Mar 31 2024 | 0.001894 | 0.00007 | 3.84% | 0.001824 | 0.0019 | 0.001824 | 0.00 |
Mar 30 2024 | 0.001824 | -0.00000400 | -0.22% | 0.001826 | 0.001854 | 0.001815 | 0.00 |
Mar 29 2024 | 0.001828 | -0.000025 | -1.35% | 0.001852 | 0.001863 | 0.001806 | 0.00 |
Mar 28 2024 | 0.001853 | 0.000037 | 2.04% | 0.00182 | 0.001878 | 0.001803 | 0.00 |
Mar 27 2024 | 0.001817 | -0.000048 | -2.57% | 0.001865 | 0.001906 | 0.001801 | 0.00 |
Mar 26 2024 | 0.001865 | 0.00000300 | 0.16% | 0.001863 | 0.001911 | 0.001846 | 0.00 |
Mar 25 2024 | 0.001862 | 0.000065 | 3.62% | 0.00183 | 0.001898 | 0.001672 | 0.00 |
Mar 24 2024 | 0.001797 | 0.000053 | 3.04% | 0.00174 | 0.001805 | 0.001717 | 0.00 |
Mar 23 2024 | 0.001744 | 0.000019 | 1.10% | 0.001731 | 0.001779 | 0.001702 | 0.00 |