Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HTRUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 0.050762 | -0.001779 | -3.39% | 0.052552 | 0.055384 | 0.048662 | 14,969.00 |
| Jun 12 2024 | 0.052541 | -0.000015 | -0.03% | 0.052515 | 0.057897 | 0.049755 | 40,867.00 |
| Jun 11 2024 | 0.052556 | -0.000938 | -1.75% | 0.053542 | 0.054911 | 0.049462 | 21,104.00 |
| Jun 10 2024 | 0.053494 | -0.003623 | -6.34% | 0.065009 | 0.073932 | 0.052026 | 33,573.00 |
| Jun 09 2024 | 0.057117 | 0.002348 | 4.29% | 0.054044 | 0.058666 | 0.053321 | 12,416.00 |
| Jun 08 2024 | 0.054769 | -0.002086 | -3.67% | 0.056813 | 0.058344 | 0.054674 | 11,682.00 |
| Jun 07 2024 | 0.056855 | -0.006138 | -9.74% | 0.062973 | 0.062973 | 0.05574 | 22,100.00 |
| Jun 06 2024 | 0.062993 | -0.001708 | -2.64% | 0.064751 | 0.0661 | 0.059019 | 17,419.00 |
| Jun 05 2024 | 0.064701 | -0.004451 | -6.44% | 0.065009 | 0.119906 | 0.063044 | 35,642.00 |
| Jun 04 2024 | 0.069152 | 0.000363 | 0.53% | 0.067428 | 0.07064 | 0.064755 | 10,620.00 |
| Jun 03 2024 | 0.068789 | 0.003705 | 5.69% | 0.065009 | 0.073932 | 0.063529 | 53,500.00 |
| Jun 02 2024 | 0.065084 | 0.001451 | 2.28% | 0.063655 | 0.068814 | 0.060227 | 45,795.00 |
| Jun 01 2024 | 0.063634 | 0.002915 | 4.80% | 0.060075 | 0.063634 | 0.056772 | 63,409.00 |
| May 31 2024 | 0.060718 | -0.000794 | -1.29% | 0.061526 | 0.063197 | 0.058532 | 4,910.00 |
| May 30 2024 | 0.061512 | -0.004065 | -6.20% | 0.065556 | 0.066304 | 0.06009 | 5,917.00 |
| May 29 2024 | 0.065577 | -0.005525 | -7.77% | 0.068308 | 0.073386 | 0.063823 | 21,332.00 |
| May 28 2024 | 0.071102 | 0.006623 | 10.27% | 0.064536 | 0.07647 | 0.058343 | 203,749.00 |
| May 27 2024 | 0.064479 | 0.006261 | 10.76% | 0.072719 | 0.111811 | 0.053954 | 55,015.00 |
| May 26 2024 | 0.058217 | -0.000631 | -1.07% | 0.058183 | 0.058749 | 0.055401 | 11,096.00 |
| May 25 2024 | 0.058848 | 0.001248 | 2.17% | 0.057566 | 0.0605 | 0.055955 | 15,162.00 |
| May 24 2024 | 0.057601 | -0.000092 | -0.16% | 0.057057 | 0.059341 | 0.055578 | 23,843.00 |
| May 23 2024 | 0.057693 | 0.000328 | 0.57% | 0.059429 | 0.06179 | 0.05579 | 11,507.00 |
| May 22 2024 | 0.057365 | -0.003683 | -6.03% | 0.061716 | 0.063851 | 0.056225 | 44,147.00 |
| May 21 2024 | 0.061048 | -0.004621 | -7.04% | 0.065733 | 0.066089 | 0.060425 | 5,148.00 |
| 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 |
| Apr 19 2024 | 0.089029 | 0.003919 | 4.61% | 0.084934 | 0.094265 | 0.079215 | 34,606.00 |
| Apr 18 2024 | 0.085109 | 0.004775 | 5.94% | 0.080281 | 0.089206 | 0.07977 | 33,130.00 |
| Apr 17 2024 | 0.080335 | -0.005051 | -5.92% | 0.085551 | 0.086111 | 0.077489 | 64,709.00 |
| Apr 16 2024 | 0.085385 | -0.002795 | -3.17% | 0.088159 | 0.090747 | 0.082514 | 23,749.00 |
| Apr 15 2024 | 0.08818 | -0.007876 | -8.20% | 0.088118 | 0.111488 | 0.083873 | 79,017.00 |
| Apr 14 2024 | 0.096056 | 0.00771 | 8.73% | 0.088118 | 0.096138 | 0.083873 | 73,430.00 |
| Apr 13 2024 | 0.088346 | -0.011005 | -11.08% | 0.099302 | 0.106822 | 0.080047 | 220,858.00 |
| Apr 12 2024 | 0.099351 | -0.018367 | -15.60% | 0.117615 | 0.121339 | 0.092568 | 145,865.00 |
| Apr 11 2024 | 0.117718 | 0.006944 | 6.27% | 0.110778 | 0.118288 | 0.110471 | 62,445.00 |
| Apr 10 2024 | 0.110775 | -0.007519 | -6.36% | 0.118187 | 0.118965 | 0.108703 | 254,186.00 |
| Apr 09 2024 | 0.118294 | -0.015803 | -11.78% | 0.133904 | 0.134166 | 0.11164 | 116,862.00 |
| Apr 08 2024 | 0.134097 | 0.007031 | 5.53% | 0.139789 | 0.139789 | 0.121913 | 48,874.00 |
| Apr 07 2024 | 0.127065 | -0.001192 | -0.93% | 0.128163 | 0.131002 | 0.122752 | 28,737.00 |
| Apr 06 2024 | 0.128257 | -0.000247 | -0.19% | 0.128093 | 0.13343 | 0.126113 | 61,338.00 |
| Apr 05 2024 | 0.128504 | -0.011145 | -7.98% | 0.139789 | 0.139789 | 0.12543 | 140,270.00 |
| Apr 04 2024 | 0.139649 | 0.008691 | 6.64% | 0.130821 | 0.14801 | 0.130802 | 22,346.00 |
| Apr 03 2024 | 0.130958 | 0.000672 | 0.52% | 0.13034 | 0.144426 | 0.128488 | 66,456.00 |
| Apr 02 2024 | 0.130286 | -0.003172 | -2.38% | 0.133052 | 0.135244 | 0.119198 | 105,965.00 |
| Apr 01 2024 | 0.133458 | -0.010506 | -7.30% | 0.140705 | 0.1478 | 0.127027 | 66,488.00 |
| Mar 31 2024 | 0.143964 | -0.00024 | -0.17% | 0.144345 | 0.145551 | 0.139649 | 31,450.00 |
| Mar 30 2024 | 0.144204 | -0.003981 | -2.69% | 0.14809 | 0.150539 | 0.142857 | 37,502.00 |
| Mar 29 2024 | 0.148185 | -0.006074 | -3.94% | 0.150737 | 0.157619 | 0.144748 | 35,151.00 |
| Mar 28 2024 | 0.154259 | 0.023409 | 17.89% | 0.13136 | 0.168963 | 0.12979 | 166,418.00 |
| Mar 27 2024 | 0.13085 | -0.00985 | -7.00% | 0.140705 | 0.1478 | 0.128757 | 122,763.00 |
| Mar 26 2024 | 0.140699 | -0.037616 | -21.10% | 0.176545 | 0.181741 | 0.124639 | 417,647.00 |
| Mar 25 2024 | 0.178316 | 0.02681 | 17.70% | 0.122422 | 0.181803 | 0.120865 | 152,275.00 |
| Mar 24 2024 | 0.151506 | 0.003491 | 2.36% | 0.147386 | 0.151506 | 0.13975 | 46,647.00 |
| Mar 23 2024 | 0.148015 | 0.002747 | 1.89% | 0.145943 | 0.153048 | 0.144776 | 40,052.00 |
| Mar 22 2024 | 0.145268 | -0.009247 | -5.98% | 0.154585 | 0.155627 | 0.139088 | 68,886.00 |
| Mar 21 2024 | 0.154516 | -0.016401 | -9.60% | 0.171181 | 0.171213 | 0.150612 | 92,724.00 |
| Mar 20 2024 | 0.170917 | 0.048379 | 39.48% | 0.122422 | 0.171395 | 0.120865 | 207,847.00 |
| Mar 19 2024 | 0.122537 | -0.015725 | -11.37% | 0.138131 | 0.140282 | 0.118098 | 160,413.00 |
| Mar 18 2024 | 0.138262 | -0.014192 | -9.31% | 0.151947 | 0.180228 | 0.115669 | 121,460.00 |
| Mar 17 2024 | 0.152454 | 0.018092 | 13.47% | 0.133907 | 0.158451 | 0.133907 | 101,254.00 |
| Mar 16 2024 | 0.134362 | -0.023697 | -14.99% | 0.157902 | 0.163499 | 0.133296 | 101,734.00 |
