Hashflow Historical Data - HFTGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Hashflow (Cryptocurrency:HFTGBP)
Hashflow (Cryptocurrency:HFTGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Hashflow	HFTGBP	Crypto	114,590,912	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.008996	3.58%	0.260562	0.259536	0.260049

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.251473	0.260562	0.247056	0.251566	0.170258 - 0.452329

Exchange	Last Trade	Size	Trade Price	Currency
BINA	10:21:27	207.00	0.259739	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
11,583.18	45,595.40	HFT	HFTEUR	HFTUSD	HFTBTC

HFTGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.233386	0.267376	0.205589	137,781.56	0.027176	11.64%
1 Month	0.320052	0.361985	0.201249	276,669.46	-0.05949	-18.59%
3 Months	0.259648	0.427437	0.201249	400,504.13	0.000914	0.35%
6 Months	0.209701	0.427437	0.2007	475,506.69	0.050861	24.25%
1 Year	0.42921	0.452329	0.170258	358,794.18	-0.168648	-39.29%
3 Years	0.894169	1.00	0.170258	1,095,805.36	-0.633607	-70.86%
5 Years	0.894169	1.00	0.170258	1,095,805.36	-0.633607	-70.86%

HFTGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 04 2024	0.25139	0.004351	1.76%	0.246629	0.254486	0.243705	83,257.00
May 03 2024	0.247039	0.008308	3.48%	0.238122	0.256503	0.233995	86,015.00
May 02 2024	0.238731	0.009425	4.11%	0.229197	0.243379	0.222922	75,712.00
May 01 2024	0.229307	0.007059	3.18%	0.222338	0.230031	0.207563	208,296.00
Apr 30 2024	0.222247	-0.004419	-1.95%	0.22673	0.22868	0.205589	150,752.00
Apr 29 2024	0.226666	-0.002913	-1.27%	0.234341	0.267376	0.220514	278,238.00
Apr 28 2024	0.229579	-0.005239	-2.23%	0.233386	0.239889	0.229579	82,196.00
Apr 27 2024	0.234818	-0.001038	-0.44%	0.236355	0.239906	0.228747	156,249.00
Apr 26 2024	0.235856	-0.012074	-4.87%	0.247984	0.248271	0.233853	73,559.00
Apr 25 2024	0.24793	-0.000696	-0.28%	0.248749	0.255398	0.23983	123,687.00
Apr 24 2024	0.248626	-0.011591	-4.45%	0.261055	0.271843	0.24608	200,249.00
Apr 23 2024	0.260217	-0.002518	-0.96%	0.262314	0.265352	0.255622	108,066.00
Apr 22 2024	0.262735	0.007007	2.74%	0.234341	0.267727	0.221956	106,682.00
Apr 21 2024	0.255727	-0.008459	-3.20%	0.264717	0.266945	0.251431	113,190.00
Apr 20 2024	0.264186	0.014467	5.79%	0.249081	0.268306	0.244818	184,427.00
Apr 19 2024	0.249719	0.003462	1.41%	0.245555	0.255129	0.224351	166,673.00
Apr 18 2024	0.246257	0.005774	2.40%	0.240857	0.248659	0.23206	346,230.00
Apr 17 2024	0.240483	-0.004608	-1.88%	0.244134	0.248651	0.230903	346,224.00
Apr 16 2024	0.24509	0.003595	1.49%	0.241937	0.24823	0.230786	301,761.00
Apr 15 2024	0.241495	-0.011908	-4.70%	0.234341	0.264037	0.221956	536,105.00
Apr 14 2024	0.253403	0.018187	7.73%	0.234341	0.256537	0.221956	562,942.00
Apr 13 2024	0.235215	-0.036789	-13.53%	0.273082	0.2757	0.201249	944,080.00
Apr 12 2024	0.272005	-0.048377	-15.10%	0.321036	0.331185	0.250297	755,132.00
Apr 11 2024	0.320382	-0.0181	-5.35%	0.338259	0.340788	0.315569	112,124.00
Apr 10 2024	0.338482	0.003037	0.91%	0.335456	0.345413	0.324334	587,942.00
Apr 09 2024	0.335446	-0.019333	-5.45%	0.354422	0.361985	0.333778	470,522.00
Apr 08 2024	0.354778	0.019419	5.79%	0.343669	0.359358	0.324808	362,867.00
Apr 07 2024	0.33536	0.015473	4.84%	0.320052	0.338131	0.320052	223,555.00
Apr 06 2024	0.319887	0.001408	0.44%	0.316513	0.325627	0.316415	135,757.00
Apr 05 2024	0.318479	-0.01487	-4.46%	0.33499	0.336821	0.311278	247,294.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions