ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.43
0.00%
US Tech 100
18,552.00
0.06%
S&P 500
5,354.03
1.18%
US Dollar vs CAD
1.36907
0.00%
Bitcoin
70,897.63
-0.25%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. HuobiPoolToken (Cryptocurrency:HPTGBP)

  6. HuobiPoolToken (Cryptocurrency:HPTGBP) Historical

HPTGBP HuobiPoolToken

0.002773
-0.00000416 (-0.15%)
19:02:12 - Realtime Data

HPTGBP Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2024 0.002779 0.000016 0.58% 0.002684 0.00281 0.002618 84,161.00
Jun 04 2024 0.002763 0.000079 2.94% 0.002685 0.002778 0.002683 0.00
Jun 03 2024 0.002684 0.000023 0.86% 0.002655 0.002752 0.002651 0.00
Jun 02 2024 0.00266 0.00000500 0.19% 0.002657 0.002683 0.002642 0.00
Jun 01 2024 0.002655 0.00000700 0.26% 0.002651 0.00266 0.002645 0.00
May 31 2024 0.002648 -0.000037 -1.38% 0.002684 0.002707 0.002618 0.00
May 30 2024 0.002685 0.000025 0.94% 0.002665 0.002728 0.002642 0.00
May 29 2024 0.00266 -0.00002 -0.75% 0.002678 0.002699 0.002643 0.00
May 28 2024 0.00268 -0.000031 -1.14% 0.002712 0.002717 0.002639 0.00
May 27 2024 0.002711 0.000022 0.82% 0.002504 0.002758 0.002429 84,161.00
May 26 2024 0.002689 -0.000033 -1.21% 0.002719 0.002727 0.00268 0.00
May 25 2024 0.002722 0.000027 1.00% 0.002691 0.002731 0.00269 0.00
May 24 2024 0.002695 0.000024 0.90% 0.002667 0.002714 0.002626 0.00
May 23 2024 0.002671 -0.000042 -1.55% 0.002718 0.002745 0.002628 0.00
May 22 2024 0.002714 -0.000049 -1.77% 0.002757 0.002763 0.002711 0.00
May 21 2024 0.002762 -0.000037 -1.32% 0.002794 0.002815 0.00272 0.00
May 20 2024 0.0028 0.000193 7.40% 0.002504 0.002801 0.002429 84,161.00
May 19 2024 0.002607 -0.000031 -1.18% 0.002637 0.002663 0.002595 0.00
May 18 2024 0.002637 0.00000200 0.08% 0.002636 0.002653 0.002623 0.00
May 17 2024 0.002636 0.000059 2.29% 0.002576 0.002654 0.002572 0.00
May 16 2024 0.002576 -0.000034 -1.30% 0.002612 0.002625 0.002552 0.00
May 15 2024 0.00261 0.000167 6.82% 0.002446 0.002619 0.002436 0.00
May 14 2024 0.002444 -0.00006 -2.40% 0.002504 0.002511 0.002425 0.00
May 13 2024 0.002503 0.000049 2.00% 0.002542 0.002576 0.002372 84,161.00
May 12 2024 0.002455 0.000025 1.03% 0.002431 0.002468 0.002423 0.00
May 11 2024 0.002429 -0.00000600 -0.25% 0.002428 0.002452 0.002416 0.00
May 10 2024 0.002435 -0.000083 -3.30% 0.002512 0.002528 0.002406 0.00
May 09 2024 0.002518 0.000072 2.94% 0.002451 0.002528 0.002433 0.00
May 08 2024 0.002446 -0.000055 -2.20% 0.002495 0.00252 0.002436 0.00
May 07 2024 0.0025 -0.000015 -0.60% 0.002518 0.002567 0.002492 0.00
May 06 2024 0.002515 -0.000039 -1.53% 0.002542 0.002723 0.002372 84,161.00
May 05 2024 0.002554 0.00000900 0.35% 0.00255 0.002573 0.002511 0.00
May 04 2024 0.002544 0.000034 1.35% 0.002506 0.002565 0.002497 0.00
May 03 2024 0.002511 0.000152 6.42% 0.002358 0.002526 0.002346 0.00
May 02 2024 0.002359 0.000029 1.24% 0.002329 0.002381 0.002276 0.00
May 01 2024 0.00233 -0.000096 -3.96% 0.002427 0.002432 0.002266 0.00
Apr 30 2024 0.002426 -0.000115 -4.53% 0.002542 0.002576 0.002372 0.00
Apr 29 2024 0.002541 0.000024 0.95% 0.002626 0.002723 0.002472 84,161.00
Apr 28 2024 0.002517 -0.00000200 -0.08% 0.002515 0.002554 0.002508 0.00
Apr 27 2024 0.00252 -0.000033 -1.29% 0.002552 0.002557 0.002503 0.00
Apr 26 2024 0.002553 -0.000025 -0.97% 0.002578 0.00259 0.002537 0.00
Apr 25 2024 0.002577 -0.00000200 -0.08% 0.00258 0.002607 0.00252 0.00
Apr 24 2024 0.002579 -0.000087 -3.26% 0.002675 0.002692 0.002555 0.00
Apr 23 2024 0.002666 -0.000042 -1.55% 0.002704 0.002719 0.002653 0.00
Apr 22 2024 0.002709 0.000083 3.16% 0.002626 0.002743 0.002608 84,161.00
Apr 21 2024 0.002626 -0.00000057 -0.02% 0.002626 0.002659 0.002603 0.00
Apr 20 2024 0.002626 0.000036 1.39% 0.002584 0.002648 0.002559 0.00
Apr 19 2024 0.00259 0.000036 1.41% 0.002547 0.00263 0.002418 0.00
Apr 18 2024 0.002555 0.000091 3.69% 0.002468 0.002574 0.002439 0.00
Apr 17 2024 0.002464 -0.0001 -3.90% 0.002564 0.002593 0.002405 0.00
Apr 16 2024 0.002564 0.000016 0.63% 0.002547 0.002585 0.002486 0.00
Apr 15 2024 0.002547 -0.000098 -3.70% 0.002621 0.002678 0.002516 84,161.00
Apr 14 2024 0.002645 0.00000800 0.30% 0.002621 0.002655 0.002534 0.00
Apr 13 2024 0.002637 -0.000072 -2.66% 0.002709 0.002742 0.002508 0.00
Apr 12 2024 0.002709 -0.000082 -2.94% 0.002796 0.002844 0.002657 0.00
Apr 11 2024 0.002791 -0.000021 -0.75% 0.002809 0.002838 0.002776 0.00
Apr 10 2024 0.002811 0.000084 3.08% 0.002727 0.002832 0.002685 0.00
Apr 09 2024 0.002727 -0.000097 -3.43% 0.002822 0.002824 0.002697 0.00
Apr 08 2024 0.002825 0.000089 3.25% 0.002611 0.002877 0.002574 84,161.00
Apr 07 2024 0.002735 0.00002 0.74% 0.002712 0.002762 0.002712 0.00
Apr 06 2024 0.002716 0.000035 1.31% 0.002673 0.002744 0.002664 0.00
Apr 05 2024 0.002681 -0.000025 -0.92% 0.002706 0.002716 0.002625 0.00
Apr 04 2024 0.002706 0.000092 3.52% 0.002611 0.002731 0.002574 0.00
Apr 03 2024 0.002614 0.00000900 0.35% 0.002604 0.002651 0.002573 0.00
Apr 02 2024 0.002605 -0.000176 -6.33% 0.002774 0.002774 0.002573 0.00
Apr 01 2024 0.002781 -0.000019 -0.68% 0.002746 0.0028 0.00272 84,161.00
Mar 31 2024 0.0028 0.000048 1.74% 0.002754 0.0028 0.002754 0.00
Mar 30 2024 0.002752 -0.000015 -0.54% 0.002766 0.00278 0.002747 0.00
Mar 29 2024 0.002766 -0.000037 -1.32% 0.0028 0.002804 0.002738 0.00
Mar 28 2024 0.002804 0.000062 2.26% 0.002754 0.002828 0.002728 0.00
Mar 27 2024 0.002742 -0.000013 -0.47% 0.00275 0.002815 0.002704 0.00
Mar 26 2024 0.002756 0.00001 0.36% 0.002746 0.0028 0.002734 0.00
Mar 25 2024 0.002746 0.000076 2.85% 0.002651 0.002797 0.002637 84,161.00
Mar 24 2024 0.00267 0.000116 4.54% 0.002552 0.002679 0.002538 0.00
Mar 23 2024 0.002554 0.000033 1.31% 0.002529 0.002617 0.002502 0.00
Mar 22 2024 0.002521 -0.000062 -2.40% 0.002588 0.002634 0.002478 0.00
Mar 21 2024 0.002583 -0.000071 -2.68% 0.002651 0.002666 0.002571 0.00
Mar 20 2024 0.002654 0.000219 9.00% 0.00244 0.00266 0.00239 0.00
Mar 19 2024 0.002435 -0.000223 -8.39% 0.002657 0.002669 0.00243 0.00
Mar 18 2024 0.002658 -0.000017 -0.64% 0.002724 0.002808 0.002548 84,161.00
Mar 17 2024 0.002674 0.000114 4.44% 0.002585 0.002697 0.002544 0.00
Mar 16 2024 0.002561 -0.000175 -6.40% 0.002724 0.002746 0.002548 0.00
Mar 15 2024 0.002736 -0.000074 -2.63% 0.002785 0.002854 0.002586 84,161.00
Mar 14 2024 0.00281 -0.000038 -1.33% 0.002849 0.002875 0.002704 0.00
Mar 13 2024 0.002848 0.00007 2.52% 0.002778 0.002862 0.002772 0.00
Mar 12 2024 0.002778 0.00000071 0.03% 0.002785 0.002854 0.002704 0.00
Mar 11 2024 0.002778 0.000113 4.25% 0.002422 0.002838 0.002422 84,161.00
Mar 10 2024 0.002664 0.00000300 0.11% 0.002662 0.002708 0.00265 0.00
Mar 09 2024 0.002662 0.00000500 0.19% 0.002654 0.002671 0.002646 0.00
Mar 08 2024 0.002657 0.000041 1.57% 0.002613 0.0027 0.002583 0.00

Your Recent History

COIN
HPTGBP
HuobiPoolToken
XE
SMF3
Leverage Shares Public
BIT
P20649
NLBNPIT20649 20351221 16...
NASDAQ
MTSL
MER Telemanagement Solut...
BITMOT
815448
Esm Tf 0,875% Lg42 Eur
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved