Hathor Historical Data - HTRGBP | 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
Hathor (Cryptocurrency:HTRGBP)
Hathor (Cryptocurrency:HTRGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Hathor	HTRGBP	Crypto	16,045,234	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.001824	-3.42%	0.05158	0.05158	0.05304

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.053416	0.053539	0.051439	0.053404	0.029021 - 0.294567

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	01:52:37	383.94	0.05161	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
107.27	2,061.61	HTR	HTREUR	HTRUSD	HTRBTC

HTRGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.061156	0.294567	0.051798	25,875.85	-0.009576	-15.66%
1 Month	0.080191	0.294567	0.051564	60,692.39	-0.028611	-35.68%
3 Months	0.052429	0.294567	0.0478	106,893.12	-0.00085	-1.62%
6 Months	0.051052	0.294567	0.036335	101,431.67	0.000528	1.03%
1 Year	0.050994	0.294567	0.029021	85,170.99	0.000586	1.15%
3 Years	0.293039	1.83	0.029021	172,852.32	-0.241459	-82.40%
5 Years	0.293039	1.83	0.029021	172,852.32	-0.241459	-82.40%

HTRGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.052106	-0.003784	-6.77%	0.055776	0.056131	0.051972	26,442.00
May 09 2024	0.05589	0.003551	6.78%	0.052457	0.056115	0.051798	29,869.00
May 08 2024	0.052339	-0.007667	-12.78%	0.059874	0.060105	0.052339	23,679.00
May 07 2024	0.060007	-0.003368	-5.31%	0.063453	0.064129	0.058454	17,609.00
May 06 2024	0.063375	0.001068	1.71%	0.277393	0.294567	0.060505	53,515.00
May 05 2024	0.062307	-0.004357	-6.54%	0.066821	0.06688	0.060982	23,868.00
May 04 2024	0.066664	0.004402	7.07%	0.061156	0.066759	0.060258	6,146.00
May 03 2024	0.062262	0.00423	7.29%	0.057998	0.062284	0.056065	50,953.00
May 02 2024	0.058031	0.002103	3.76%	0.058231	0.060472	0.05418	132,176.00
May 01 2024	0.055928	0.001095	2.00%	0.054856	0.059638	0.051564	57,840.00
Apr 30 2024	0.054834	-0.003611	-6.18%	0.058462	0.063108	0.05314	181,952.00
Apr 29 2024	0.058445	-0.00197	-3.26%	0.277393	0.294567	0.053918	216,965.00
Apr 28 2024	0.060416	0.000955	1.61%	0.059353	0.06223	0.053897	148,922.00
Apr 27 2024	0.05946	-0.004864	-7.56%	0.064321	0.064445	0.057474	57,168.00
Apr 26 2024	0.064324	-0.003199	-4.74%	0.067538	0.069271	0.064324	12,404.00
Apr 25 2024	0.067524	-0.001597	-2.31%	0.069154	0.071597	0.062989	17,944.00
Apr 24 2024	0.06912	-0.0002	-0.29%	0.069543	0.074523	0.067605	12,868.00
Apr 23 2024	0.06932	-0.005979	-7.94%	0.07572	0.078301	0.069315	15,791.00
Apr 22 2024	0.075299	-0.000316	-0.42%	0.277393	0.294567	0.074064	48,907.00
Apr 21 2024	0.075616	-0.004218	-5.28%	0.079835	0.081969	0.073878	29,215.00
Apr 20 2024	0.079834	0.007819	10.86%	0.072347	0.079937	0.069407	5,642.00
Apr 19 2024	0.072014	0.003553	5.19%	0.068266	0.075602	0.063851	34,606.00
Apr 18 2024	0.068461	0.003906	6.05%	0.064656	0.071616	0.064	33,130.00
Apr 17 2024	0.064556	-0.004152	-6.04%	0.068727	0.069296	0.062511	64,709.00
Apr 16 2024	0.068707	-0.002111	-2.98%	0.072326	0.072841	0.066564	23,749.00
Apr 15 2024	0.070818	-0.00642	-8.31%	0.277393	0.294567	0.069703	79,017.00
Apr 14 2024	0.077238	0.004985	6.90%	0.071823	0.077669	0.068371	73,430.00
Apr 13 2024	0.072252	-0.007399	-9.29%	0.080191	0.086063	0.065189	220,858.00
Apr 12 2024	0.079651	-0.01412	-15.06%	0.093962	0.096904	0.074398	145,558.00
Apr 11 2024	0.09377	0.005495	6.23%	0.088217	0.094205	0.088049	62,445.00

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