Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
HGETUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.08264 | -0.000506 | -0.61% | 0.08314 | 0.08532 | 0.08246 | 103,677.00 |
| May 27 2024 | 0.083146 | -0.002529 | -2.95% | 0.085675 | 0.09587 | 0.08246 | 245,828.00 |
| May 26 2024 | 0.085675 | -0.006943 | -7.50% | 0.09238 | 0.15785 | 0.08244 | 256,005.00 |
| May 25 2024 | 0.092618 | 0.004226 | 4.78% | 0.08828 | 0.10175 | 0.088 | 197,030.00 |
| May 24 2024 | 0.088392 | 0.000622 | 0.71% | 0.08777 | 0.08994 | 0.08759 | 58,759.00 |
| May 23 2024 | 0.08777 | -0.00497 | -5.36% | 0.092618 | 0.09287 | 0.08739 | 104,537.00 |
| May 22 2024 | 0.09274 | -0.00056 | -0.60% | 0.092618 | 0.09623 | 0.091865 | 56,485.00 |
| May 21 2024 | 0.0933 | 0.00276 | 3.05% | 0.09054 | 0.09533 | 0.090 | 61,482.00 |
| May 20 2024 | 0.09054 | -0.00065 | -0.71% | 0.08708 | 0.091712 | 0.08708 | 112,834.00 |
| May 19 2024 | 0.09119 | 0.006119 | 7.19% | 0.08479 | 0.09119 | 0.08479 | 97,878.00 |
| May 18 2024 | 0.085071 | -0.004499 | -5.02% | 0.08957 | 0.08997 | 0.08175 | 80,412.00 |
| May 17 2024 | 0.08957 | 0.008725 | 10.79% | 0.080443 | 0.08957 | 0.07882 | 138,717.00 |
| May 16 2024 | 0.080845 | -0.002001 | -2.42% | 0.08275 | 0.083374 | 0.07945 | 202,536.00 |
| May 15 2024 | 0.082846 | -0.0003 | -0.36% | 0.08264 | 0.08472 | 0.08202 | 190,047.00 |
| May 14 2024 | 0.083146 | 0.000188 | 0.23% | 0.082245 | 0.08367 | 0.08202 | 198,187.00 |
| May 13 2024 | 0.082958 | 0.000518 | 0.63% | 0.08239 | 0.08377 | 0.08175 | 238,655.00 |
| May 12 2024 | 0.08244 | -0.0008 | -0.96% | 0.08324 | 0.08505 | 0.08175 | 79,922.00 |
| May 11 2024 | 0.08324 | -0.000507 | -0.61% | 0.08396 | 0.08431 | 0.08167 | 21,183.00 |
| May 10 2024 | 0.083747 | -0.000419 | -0.50% | 0.083864 | 0.08524 | 0.08266 | 168,722.00 |
| May 09 2024 | 0.084166 | 0.000604 | 0.72% | 0.08263 | 0.08499 | 0.08184 | 184,225.00 |
| May 08 2024 | 0.083562 | 0.001352 | 1.64% | 0.082958 | 0.08475 | 0.08178 | 124,470.00 |
| May 07 2024 | 0.08221 | 0.001365 | 1.69% | 0.08026 | 0.08517 | 0.07938 | 97,948.00 |
| May 06 2024 | 0.080845 | -0.003915 | -4.62% | 0.08579 | 0.08645 | 0.07938 | 120,998.00 |
| May 05 2024 | 0.08476 | -0.002892 | -3.30% | 0.08741 | 0.09025 | 0.07754 | 60,290.00 |
| May 04 2024 | 0.087652 | 0.008711 | 11.03% | 0.078941 | 0.12126 | 0.078941 | 137,090.00 |
| May 03 2024 | 0.078941 | 0.000813 | 1.04% | 0.07838 | 0.08004 | 0.07798 | 212,226.00 |
| May 02 2024 | 0.078128 | -0.000212 | -0.27% | 0.07836 | 0.08129 | 0.07756 | 215,319.00 |
| May 01 2024 | 0.07834 | 0.001201 | 1.56% | 0.07713 | 0.07943 | 0.07411 | 100,053.00 |
| Apr 30 2024 | 0.077139 | -0.002801 | -3.50% | 0.080 | 0.08083 | 0.07635 | 129,016.00 |
| Apr 29 2024 | 0.07994 | -0.000203 | -0.25% | 0.25752 | 0.35498 | 0.07852 | 165,032.00 |
| Apr 28 2024 | 0.080143 | 0.000203 | 0.25% | 0.07974 | 0.08129 | 0.07888 | 136,510.00 |
| Apr 27 2024 | 0.07994 | -0.00278 | -3.36% | 0.08272 | 0.084769 | 0.07946 | 133,923.00 |
| Apr 26 2024 | 0.08272 | 0.001676 | 2.07% | 0.08129 | 0.0835 | 0.081 | 191,045.00 |
| Apr 25 2024 | 0.081044 | -0.002102 | -2.53% | 0.08292 | 0.0838 | 0.08102 | 180,202.00 |
| Apr 24 2024 | 0.083146 | 0.001093 | 1.33% | 0.0823 | 0.085549 | 0.082053 | 78,709.00 |
| Apr 23 2024 | 0.082053 | -0.01551 | -15.90% | 0.097563 | 0.10675 | 0.081855 | 140,912.00 |
| Apr 22 2024 | 0.097563 | -0.005407 | -5.25% | 0.103183 | 0.20319 | 0.09572 | 235,542.00 |
| Apr 21 2024 | 0.10297 | 0.00669 | 6.95% | 0.09628 | 0.10774 | 0.09089 | 120,770.00 |
| Apr 20 2024 | 0.09628 | 0.003823 | 4.13% | 0.09258 | 0.120 | 0.090 | 175,550.00 |
| Apr 19 2024 | 0.092457 | 0.002617 | 2.91% | 0.08984 | 0.09391 | 0.08984 | 177,307.00 |
| Apr 18 2024 | 0.08984 | 0.00064 | 0.72% | 0.08908 | 0.09268 | 0.084648 | 130,252.00 |
| Apr 17 2024 | 0.0892 | 0.004852 | 5.75% | 0.08286 | 0.09622 | 0.08226 | 144,575.00 |
| Apr 16 2024 | 0.084348 | -0.001882 | -2.18% | 0.08623 | 0.10633 | 0.08222 | 88,462.00 |
| Apr 15 2024 | 0.08623 | 0.003272 | 3.94% | 0.085675 | 0.10634 | 0.07814 | 148,350.00 |
| Apr 14 2024 | 0.082958 | -0.001142 | -1.36% | 0.0841 | 0.10633 | 0.07633 | 66,991.00 |
| Apr 13 2024 | 0.0841 | -0.0229 | -21.40% | 0.107 | 0.11737 | 0.07447 | 142,153.00 |
| Apr 12 2024 | 0.107 | 0.00261 | 2.50% | 0.10128 | 0.11652 | 0.10128 | 151,001.00 |
| Apr 11 2024 | 0.10439 | -0.000682 | -0.65% | 0.105072 | 0.11277 | 0.1001 | 134,391.00 |
| Apr 10 2024 | 0.105072 | -0.004148 | -3.80% | 0.10821 | 0.12817 | 0.10001 | 95,837.00 |
| Apr 09 2024 | 0.10922 | -0.00603 | -5.23% | 0.11525 | 0.11906 | 0.10106 | 62,604.00 |
| Apr 08 2024 | 0.11525 | -0.006346 | -5.22% | 0.12261 | 0.13811 | 0.11317 | 171,922.00 |
| Apr 07 2024 | 0.121596 | -0.001014 | -0.83% | 0.12261 | 0.12581 | 0.12099 | 95,623.00 |
| Apr 06 2024 | 0.12261 | 0.00092 | 0.76% | 0.12177 | 0.14447 | 0.12123 | 116,644.00 |
| Apr 05 2024 | 0.12169 | -0.00219 | -1.77% | 0.124608 | 0.12794 | 0.1212 | 51,511.00 |
| Apr 04 2024 | 0.12388 | -0.00426 | -3.32% | 0.1294 | 0.1431 | 0.12101 | 53,925.00 |
| Apr 03 2024 | 0.12814 | -0.00033 | -0.26% | 0.13723 | 0.15164 | 0.12101 | 78,771.00 |
| Apr 02 2024 | 0.12847 | -0.019854 | -13.39% | 0.149066 | 0.15003 | 0.1263 | 55,859.00 |
| Apr 01 2024 | 0.148324 | -0.001345 | -0.90% | 0.14898 | 0.15697 | 0.146 | 176,967.00 |
| Mar 31 2024 | 0.149669 | -0.010051 | -6.29% | 0.15972 | 0.16564 | 0.14654 | 123,949.00 |
| Mar 30 2024 | 0.15972 | -0.01083 | -6.35% | 0.1718 | 0.17371 | 0.156434 | 115,044.00 |
| Mar 29 2024 | 0.17055 | -0.00147 | -0.85% | 0.17202 | 0.1803 | 0.16995 | 122,196.00 |
| Mar 28 2024 | 0.17202 | -0.00001 | -0.01% | 0.17203 | 0.17512 | 0.17202 | 153,678.00 |
| Mar 27 2024 | 0.17203 | -0.003599 | -2.05% | 0.17547 | 0.18226 | 0.17203 | 159,122.00 |
| Mar 26 2024 | 0.175629 | -0.004226 | -2.35% | 0.17913 | 0.18277 | 0.17351 | 155,763.00 |
| Mar 25 2024 | 0.179855 | -0.008145 | -4.33% | 0.18718 | 0.19271 | 0.17896 | 241,445.00 |
| Mar 24 2024 | 0.188 | 0.01403 | 8.06% | 0.173516 | 0.1905 | 0.17202 | 174,532.00 |
| Mar 23 2024 | 0.17397 | 0.000716 | 0.41% | 0.17412 | 0.17482 | 0.17202 | 150,573.00 |
| Mar 22 2024 | 0.173254 | -0.001201 | -0.69% | 0.17412 | 0.18584 | 0.17202 | 164,810.00 |
| Mar 21 2024 | 0.174455 | -0.008117 | -4.45% | 0.18345 | 0.19646 | 0.17201 | 131,417.00 |
| Mar 20 2024 | 0.182572 | -0.017998 | -8.97% | 0.20028 | 0.21108 | 0.17617 | 104,344.00 |
| Mar 19 2024 | 0.20057 | -0.004642 | -2.26% | 0.204191 | 0.2084 | 0.199685 | 127,091.00 |
| Mar 18 2024 | 0.205212 | -0.004829 | -2.30% | 0.21017 | 0.24805 | 0.204191 | 179,830.00 |
| Mar 17 2024 | 0.210041 | -0.000906 | -0.43% | 0.210 | 0.27363 | 0.20921 | 176,952.00 |
| Mar 16 2024 | 0.210947 | -0.001811 | -0.85% | 0.21269 | 0.22176 | 0.20948 | 140,912.00 |
| Mar 15 2024 | 0.212758 | 0.000906 | 0.43% | 0.21222 | 0.2216 | 0.20402 | 209,412.00 |
| Mar 14 2024 | 0.211852 | -0.010448 | -4.70% | 0.225216 | 0.23002 | 0.20999 | 122,281.00 |
| Mar 13 2024 | 0.2223 | 0.01412 | 6.78% | 0.20734 | 0.28319 | 0.207 | 313,579.00 |
| Mar 12 2024 | 0.20818 | -0.00022 | -0.11% | 0.20826 | 0.21493 | 0.207 | 134,150.00 |
| Mar 11 2024 | 0.2084 | 0.000305 | 0.15% | 0.20839 | 0.21734 | 0.207 | 237,598.00 |
| Mar 10 2024 | 0.208095 | 0.001978 | 0.96% | 0.205692 | 0.22698 | 0.1947 | 113,005.00 |
| Mar 09 2024 | 0.206117 | -0.012783 | -5.84% | 0.2189 | 0.22501 | 0.19434 | 109,242.00 |
| Mar 08 2024 | 0.2189 | -0.00644 | -2.86% | 0.22534 | 0.26498 | 0.19251 | 149,671.00 |
| Mar 07 2024 | 0.22534 | 0.01529 | 7.28% | 0.21114 | 0.25738 | 0.200 | 91,356.00 |
| Mar 06 2024 | 0.21005 | -0.0214 | -9.25% | 0.223323 | 0.270 | 0.20549 | 88,172.00 |
| Mar 05 2024 | 0.23145 | -0.03555 | -13.31% | 0.267 | 0.26986 | 0.22036 | 89,851.00 |
| Mar 04 2024 | 0.267 | -0.00129 | -0.48% | 0.26894 | 0.29498 | 0.266 | 156,672.00 |
| Mar 03 2024 | 0.26829 | -0.01491 | -5.26% | 0.2832 | 0.29996 | 0.26001 | 98,319.00 |
| Mar 02 2024 | 0.2832 | 0.001618 | 0.57% | 0.2814 | 0.30708 | 0.27595 | 91,483.00 |
| Mar 01 2024 | 0.281582 | -0.033478 | -10.63% | 0.31372 | 0.36355 | 0.27927 | 79,562.00 |
| Feb 29 2024 | 0.31506 | -0.000864 | -0.27% | 0.31672 | 0.3758 | 0.30911 | 59,417.00 |
