HNTETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 17 2024 | 0.00089 | -0.000049 | -5.22% | 0.00094 | 0.000945 | 0.000887 | 3,298.00 |
Jun 16 2024 | 0.000939 | -0.000031 | -3.20% | 0.000972 | 0.000973 | 0.000936 | 2,757.00 |
Jun 15 2024 | 0.00097 | 0.00000200 | 0.21% | 0.000968 | 0.001008 | 0.000956 | 2,722.00 |
Jun 14 2024 | 0.000968 | -0.000037 | -3.68% | 0.001005 | 0.001026 | 0.000965 | 2,458.00 |
Jun 13 2024 | 0.001005 | -0.000045 | -4.29% | 0.001065 | 0.001066 | 0.001005 | 1,434.00 |
Jun 12 2024 | 0.00105 | 0.000089 | 9.26% | 0.000973 | 0.001119 | 0.000961 | 2,317.00 |
Jun 11 2024 | 0.000961 | -0.00000800 | -0.83% | 0.000971 | 0.000989 | 0.000899 | 2,568.00 |
Jun 10 2024 | 0.000969 | -0.000029 | -2.91% | 0.000991 | 0.001005 | 0.000905 | 2,772.00 |
Jun 09 2024 | 0.000998 | 0.000035 | 3.63% | 0.000959 | 0.000999 | 0.000931 | 2,818.00 |
Jun 08 2024 | 0.000963 | -0.000054 | -5.31% | 0.001017 | 0.001026 | 0.000954 | 1,943.00 |
Jun 07 2024 | 0.001017 | -0.000014 | -1.36% | 0.001031 | 0.001056 | 0.000928 | 1,906.00 |
Jun 06 2024 | 0.001031 | -0.000023 | -2.18% | 0.001054 | 0.001055 | 0.00103 | 1,601.00 |
Jun 05 2024 | 0.001054 | -0.000015 | -1.40% | 0.002979 | 0.003003 | 0.001041 | 2,573.00 |
Jun 04 2024 | 0.001069 | -0.000032 | -2.91% | 0.001101 | 0.001124 | 0.001056 | 866.00 |
Jun 03 2024 | 0.001101 | 0.000029 | 2.71% | 0.001072 | 0.001102 | 0.001038 | 2,138.00 |
Jun 02 2024 | 0.001072 | -0.00000400 | -0.37% | 0.001076 | 0.00109 | 0.001071 | 2,141.00 |
Jun 01 2024 | 0.001076 | -0.00000800 | -0.74% | 0.001084 | 0.001142 | 0.001068 | 2,106.00 |
May 31 2024 | 0.001084 | 0.000027 | 2.55% | 0.001057 | 0.001084 | 0.001018 | 2,044.00 |
May 30 2024 | 0.001057 | -0.00001 | -0.94% | 0.001067 | 0.001075 | 0.001032 | 2,195.00 |
May 29 2024 | 0.001067 | -0.00000400 | -0.37% | 0.001071 | 0.001105 | 0.001067 | 1,984.00 |
May 28 2024 | 0.001071 | -0.00002 | -1.83% | 0.001083 | 0.001095 | 0.001061 | 1,929.00 |
May 27 2024 | 0.001091 | -0.00000800 | -0.73% | 0.001098 | 0.001101 | 0.001052 | 3,034.00 |
May 26 2024 | 0.001099 | -0.00000600 | -0.54% | 0.001105 | 0.001127 | 0.001065 | 2,144.00 |
May 25 2024 | 0.001105 | -0.000034 | -2.99% | 0.001144 | 0.001145 | 0.001092 | 1,525.00 |
May 24 2024 | 0.001139 | 0.00000900 | 0.80% | 0.00113 | 0.001153 | 0.001101 | 2,293.00 |
May 23 2024 | 0.00113 | -0.000081 | -6.69% | 0.00122 | 0.001236 | 0.001103 | 3,432.00 |
May 22 2024 | 0.001211 | -0.00006 | -4.72% | 0.001271 | 0.001276 | 0.001198 | 1,824.00 |
May 21 2024 | 0.001271 | -0.000012 | -0.94% | 0.001293 | 0.001389 | 0.001266 | 2,008.00 |
May 20 2024 | 0.001283 | -0.000172 | -11.82% | 0.001454 | 0.001492 | 0.001278 | 2,313.00 |
May 19 2024 | 0.001455 | -0.000023 | -1.56% | 0.001478 | 0.001499 | 0.001445 | 2,167.00 |
May 18 2024 | 0.001478 | -0.000046 | -3.02% | 0.001524 | 0.00157 | 0.001465 | 2,211.00 |
May 17 2024 | 0.001524 | -0.000033 | -2.12% | 0.001549 | 0.001589 | 0.001513 | 2,049.00 |
May 16 2024 | 0.001557 | -0.000051 | -3.17% | 0.001608 | 0.001641 | 0.001546 | 2,079.00 |
May 15 2024 | 0.001608 | 0.000017 | 1.07% | 0.001586 | 0.001663 | 0.001542 | 2,087.00 |
May 14 2024 | 0.001591 | -0.000023 | -1.43% | 0.001614 | 0.001649 | 0.001579 | 2,046.00 |
May 13 2024 | 0.001614 | 0.00000300 | 0.19% | 0.002979 | 0.003003 | 0.001585 | 2,657.00 |
May 12 2024 | 0.001611 | -0.000034 | -2.07% | 0.001645 | 0.001697 | 0.001608 | 2,210.00 |
May 11 2024 | 0.001645 | 0.000045 | 2.81% | 0.0016 | 0.001664 | 0.001579 | 2,046.00 |
May 10 2024 | 0.0016 | 0.000037 | 2.37% | 0.001563 | 0.001675 | 0.00155 | 2,058.00 |
May 09 2024 | 0.001563 | 0.000054 | 3.58% | 0.001509 | 0.001581 | 0.00147 | 2,164.00 |
May 08 2024 | 0.001509 | -0.000118 | -7.25% | 0.001627 | 0.001652 | 0.001495 | 1,811.00 |
May 07 2024 | 0.001627 | -0.000128 | -7.29% | 0.001755 | 0.00177 | 0.001616 | 1,509.00 |
May 06 2024 | 0.001755 | 0.00000100 | 0.06% | 0.001761 | 0.001789 | 0.001728 | 1,572.00 |
May 05 2024 | 0.001754 | -0.000029 | -1.63% | 0.001783 | 0.001854 | 0.001725 | 1,678.00 |
May 04 2024 | 0.001783 | 0.000045 | 2.59% | 0.001738 | 0.001909 | 0.00171 | 1,753.00 |
May 03 2024 | 0.001738 | -0.00012 | -6.46% | 0.001858 | 0.001873 | 0.001735 | 1,800.00 |
May 02 2024 | 0.001858 | 0.000154 | 9.04% | 0.001704 | 0.001953 | 0.001663 | 1,761.00 |
May 01 2024 | 0.001704 | -0.000051 | -2.91% | 0.001755 | 0.001817 | 0.001645 | 1,763.00 |
Apr 30 2024 | 0.001755 | -0.000096 | -5.19% | 0.001851 | 0.001879 | 0.001697 | 1,654.00 |
Apr 29 2024 | 0.001851 | 0.000265 | 16.71% | 0.002979 | 0.003003 | 0.001555 | 2,950.00 |
Apr 28 2024 | 0.001586 | 0.000213 | 15.51% | 0.001373 | 0.001659 | 0.001345 | 1,990.00 |
Apr 27 2024 | 0.001373 | 0.000082 | 6.35% | 0.001308 | 0.001401 | 0.001275 | 2,326.00 |
Apr 26 2024 | 0.001291 | -0.00000900 | -0.69% | 0.001321 | 0.001518 | 0.001268 | 2,311.00 |
Apr 25 2024 | 0.0013 | 0.000125 | 10.64% | 0.001175 | 0.001343 | 0.0011 | 3,734.00 |
Apr 24 2024 | 0.001175 | -0.000038 | -3.13% | 0.001213 | 0.001225 | 0.001158 | 2,641.00 |
Apr 23 2024 | 0.001213 | -0.000039 | -3.12% | 0.001252 | 0.001267 | 0.001209 | 2,061.00 |
Apr 22 2024 | 0.001252 | -0.00000800 | -0.63% | 0.002979 | 0.003003 | 0.001241 | 2,889.00 |
Apr 21 2024 | 0.00126 | -0.000057 | -4.33% | 0.001317 | 0.001324 | 0.00125 | 2,171.00 |
Apr 20 2024 | 0.001317 | 0.000044 | 3.46% | 0.001273 | 0.001348 | 0.001272 | 2,594.00 |
Apr 19 2024 | 0.001273 | -0.000042 | -3.19% | 0.001315 | 0.001331 | 0.001263 | 2,552.00 |
Apr 18 2024 | 0.001315 | -0.000103 | -7.26% | 0.001427 | 0.001427 | 0.001314 | 2,419.00 |
Apr 17 2024 | 0.001418 | 0.000019 | 1.36% | 0.00139 | 0.001444 | 0.00136 | 2,007.00 |
Apr 16 2024 | 0.001399 | 0.000019 | 1.38% | 0.00138 | 0.001414 | 0.001256 | 2,711.00 |
Apr 15 2024 | 0.00138 | -0.000062 | -4.30% | 0.001438 | 0.001634 | 0.001347 | 2,670.00 |
Apr 14 2024 | 0.001442 | -0.000066 | -4.38% | 0.001533 | 0.001533 | 0.001372 | 2,243.00 |
Apr 13 2024 | 0.001508 | -0.000102 | -6.34% | 0.00161 | 0.001657 | 0.001299 | 2,265.00 |
Apr 12 2024 | 0.00161 | -0.000106 | -6.18% | 0.001716 | 0.001818 | 0.001573 | 1,817.00 |
Apr 11 2024 | 0.001716 | 0.000048 | 2.88% | 0.001668 | 0.001772 | 0.001658 | 1,714.00 |
Apr 10 2024 | 0.001668 | 0.000096 | 6.11% | 0.001572 | 0.001692 | 0.001547 | 1,825.00 |
Apr 09 2024 | 0.001572 | -0.000023 | -1.44% | 0.001595 | 0.001633 | 0.001565 | 1,793.00 |
Apr 08 2024 | 0.001595 | -0.000149 | -8.54% | 0.001735 | 0.001744 | 0.001576 | 2,104.00 |
Apr 07 2024 | 0.001744 | -0.000047 | -2.62% | 0.001791 | 0.001853 | 0.00174 | 1,729.00 |
Apr 06 2024 | 0.001791 | 0.000102 | 6.04% | 0.001689 | 0.001796 | 0.001657 | 1,888.00 |
Apr 05 2024 | 0.001689 | 0.000026 | 1.56% | 0.001663 | 0.001721 | 0.001649 | 1,506.00 |
Apr 04 2024 | 0.001663 | -0.00000600 | -0.36% | 0.001669 | 0.001711 | 0.001615 | 1,890.00 |
Apr 03 2024 | 0.001669 | -0.000031 | -1.82% | 0.001698 | 0.001763 | 0.00163 | 2,971.00 |
Apr 02 2024 | 0.0017 | 0.00006 | 3.66% | 0.001635 | 0.001743 | 0.001616 | 2,046.00 |
Apr 01 2024 | 0.00164 | -0.00000600 | -0.36% | 0.001639 | 0.001681 | 0.001555 | 3,169.00 |
Mar 31 2024 | 0.001646 | -0.000084 | -4.86% | 0.001735 | 0.001758 | 0.001623 | 1,588.00 |
Mar 30 2024 | 0.00173 | -0.000082 | -4.53% | 0.001808 | 0.001827 | 0.001715 | 1,641.00 |
Mar 29 2024 | 0.001812 | -0.00002 | -1.09% | 0.001826 | 0.001857 | 0.001786 | 4,585.00 |
Mar 28 2024 | 0.001832 | 0.000095 | 5.47% | 0.001734 | 0.001842 | 0.001675 | 4,135.00 |
Mar 27 2024 | 0.001737 | -0.00001 | -0.57% | 0.001747 | 0.001769 | 0.001714 | 2,555.00 |
Mar 26 2024 | 0.001747 | -0.000107 | -5.77% | 0.001854 | 0.001889 | 0.001715 | 4,842.00 |
Mar 25 2024 | 0.001854 | -0.000098 | -5.02% | 0.001952 | 0.001999 | 0.001849 | 3,936.00 |
Mar 24 2024 | 0.001952 | 0.000025 | 1.30% | 0.001927 | 0.001977 | 0.001914 | 2,742.00 |
Mar 23 2024 | 0.001927 | -0.000032 | -1.63% | 0.001959 | 0.001992 | 0.001905 | 2,476.00 |
Mar 22 2024 | 0.001959 | 0.000064 | 3.38% | 0.001888 | 0.001978 | 0.001801 | 2,969.00 |
Mar 21 2024 | 0.001895 | -0.000146 | -7.15% | 0.002041 | 0.00206 | 0.001891 | 6,070.00 |
Mar 20 2024 | 0.002041 | 0.000045 | 2.25% | 0.001996 | 0.002135 | 0.001931 | 2,748.00 |