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

Name	Symbol	Market	Market Cap ($)	Algorithm
Hathor	HTRUSD	Crypto	15,933,038	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.001591	-2.42%	0.064142	0.062051	0.064142

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.065733	0.066089	0.061667	0.065733	0.035597 - 0.181803

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	11:10:41	40.17	0.064334	USD

Price x Volume	Volume	Base Symbol	Related Pairs
296.05	4,772.20	HTR	HTREUR	HTRGBP	HTRBTC

HTRUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.066049	0.111811	0.055444	50,718.46	-0.001907	-2.89%
1 Month	0.093521	0.111811	0.055444	55,036.16	-0.029379	-31.41%
3 Months	0.075383	0.181803	0.055444	105,189.69	-0.011241	-14.91%
6 Months	0.051335	0.181803	0.045227	99,719.81	0.012807	24.95%
1 Year	0.064087	0.181803	0.035597	85,674.45	0.000055	0.09%
3 Years	0.414035	2.46	0.035597	172,101.95	-0.349893	-84.51%
5 Years	0.414035	2.46	0.035597	172,101.95	-0.349893	-84.51%

HTRUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.06567	0.008051	13.97%	0.072719	0.111811	0.055444	43,062.00
May 19 2024	0.057619	-0.002021	-3.39%	0.062255	0.062304	0.056883	116,358.00
May 18 2024	0.059639	-0.005304	-8.17%	0.064964	0.066437	0.058131	9,755.00
May 17 2024	0.064943	0.002281	3.64%	0.062692	0.065004	0.05927	28,324.00
May 16 2024	0.062662	-0.003671	-5.53%	0.06626	0.069407	0.062539	20,296.00
May 15 2024	0.066333	0.003532	5.62%	0.062778	0.067418	0.061571	107,004.00
May 14 2024	0.062801	-0.003224	-4.88%	0.066049	0.068031	0.061213	30,228.00
May 13 2024	0.066025	0.002091	3.27%	0.072719	0.104058	0.062567	49,302.00
May 12 2024	0.063934	0.000715	1.13%	0.063284	0.068426	0.063037	32,352.00
May 11 2024	0.063219	-0.001976	-3.03%	0.066913	0.066979	0.062435	18,210.00
May 10 2024	0.065196	-0.004762	-6.81%	0.069831	0.070452	0.06506	26,442.00
May 09 2024	0.069957	0.004515	6.90%	0.065471	0.070286	0.064725	29,869.00
May 08 2024	0.065442	-0.009534	-12.72%	0.074801	0.075214	0.065227	23,679.00
May 07 2024	0.074975	-0.004637	-5.82%	0.07959	0.080525	0.072965	17,609.00
May 06 2024	0.079613	0.001525	1.95%	0.072719	0.109906	0.070786	53,515.00
May 05 2024	0.078087	-0.005596	-6.69%	0.083699	0.084067	0.076528	23,868.00
May 04 2024	0.083683	0.005647	7.24%	0.076725	0.083766	0.075465	6,146.00
May 03 2024	0.078036	0.005277	7.25%	0.072719	0.07812	0.070306	50,953.00
May 02 2024	0.072759	0.002627	3.75%	0.072797	0.075703	0.067721	132,176.00
May 01 2024	0.070132	0.001378	2.00%	0.068508	0.07465	0.064563	57,840.00
Apr 30 2024	0.068755	-0.004655	-6.34%	0.073413	0.079125	0.06619	181,952.00
Apr 29 2024	0.07341	-0.00219	-2.90%	0.09351	0.105663	0.067375	216,965.00
Apr 28 2024	0.075599	0.000716	0.96%	0.074825	0.077975	0.067431	148,922.00
Apr 27 2024	0.074884	-0.005499	-6.84%	0.080321	0.08051	0.071671	57,168.00
Apr 26 2024	0.080383	-0.004091	-4.84%	0.084475	0.086577	0.080317	12,404.00
Apr 25 2024	0.084474	-0.001554	-1.81%	0.086124	0.089287	0.078496	17,944.00
Apr 24 2024	0.086028	-0.000271	-0.31%	0.086334	0.093013	0.083948	12,868.00
Apr 23 2024	0.086299	-0.006653	-7.16%	0.093521	0.096749	0.086281	15,791.00
Apr 22 2024	0.092952	-0.000633	-0.68%	0.09351	0.112047	0.090544	48,907.00
Apr 21 2024	0.093585	-0.005083	-5.15%	0.098466	0.101319	0.091309	29,215.00
Apr 20 2024	0.098668	0.009639	10.83%	0.089355	0.098737	0.085712	5,642.00

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