HNTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 26 2024 | 4.20 | 0.070 | 1.60% | 4.12 | 4.25 | 4.08 | 150,446.00 |
May 25 2024 | 4.13 | -0.140 | -3.23% | 4.27 | 4.27 | 4.06 | 282,087.00 |
May 24 2024 | 4.27 | 0.020 | 0.54% | 4.22 | 4.34 | 4.10 | 236,741.00 |
May 23 2024 | 4.24 | -0.320 | -7.09% | 4.56 | 4.59 | 4.13 | 377,634.00 |
May 22 2024 | 4.57 | -0.260 | -5.46% | 4.84 | 4.84 | 4.49 | 366,248.00 |
May 21 2024 | 4.83 | 0.090 | 1.79% | 4.74 | 5.24 | 4.74 | 478,446.00 |
May 20 2024 | 4.75 | 0.270 | 6.03% | 4.47 | 4.75 | 4.29 | 383,326.00 |
May 19 2024 | 4.48 | -0.130 | -2.89% | 4.60 | 4.70 | 4.44 | 113,621.00 |
May 18 2024 | 4.61 | -0.120 | -2.56% | 4.72 | 4.93 | 4.55 | 154,757.00 |
May 17 2024 | 4.73 | 0.170 | 3.80% | 4.57 | 4.94 | 4.55 | 201,169.00 |
May 16 2024 | 4.56 | -0.310 | -6.27% | 4.87 | 4.96 | 4.54 | 162,911.00 |
May 15 2024 | 4.86 | 0.300 | 6.53% | 4.57 | 5.00 | 4.47 | 235,944.00 |
May 14 2024 | 4.57 | -0.200 | -4.14% | 4.76 | 4.82 | 4.56 | 115,379.00 |
May 13 2024 | 4.76 | 0.040 | 0.87% | 4.73 | 4.94 | 4.57 | 110,990.00 |
May 12 2024 | 4.72 | -0.090 | -1.83% | 4.81 | 5.00 | 4.70 | 69,421.00 |
May 11 2024 | 4.81 | 0.140 | 3.06% | 4.65 | 4.87 | 4.60 | 89,064.00 |
May 10 2024 | 4.67 | -0.060 | -1.33% | 4.71 | 5.09 | 4.52 | 342,372.00 |
May 09 2024 | 4.73 | 0.230 | 5.07% | 4.50 | 4.83 | 4.39 | 358,438.00 |
May 08 2024 | 4.50 | -0.410 | -8.29% | 4.91 | 5.00 | 4.41 | 304,327.00 |
May 07 2024 | 4.91 | -0.440 | -8.28% | 5.33 | 5.47 | 4.89 | 202,648.00 |
May 06 2024 | 5.35 | -0.170 | -3.15% | 5.53 | 5.73 | 5.30 | 201,719.00 |
May 05 2024 | 5.53 | -0.030 | -0.47% | 5.56 | 5.85 | 5.41 | 155,340.00 |
May 04 2024 | 5.55 | 0.200 | 3.66% | 5.38 | 5.97 | 5.27 | 286,340.00 |
May 03 2024 | 5.36 | -0.200 | -3.57% | 5.56 | 5.71 | 5.33 | 279,707.00 |
May 02 2024 | 5.55 | 0.520 | 10.40% | 5.01 | 5.80 | 4.88 | 412,375.00 |
May 01 2024 | 5.03 | -0.230 | -4.34% | 5.26 | 5.44 | 4.76 | 665,370.00 |
Apr 30 2024 | 5.26 | -0.700 | -11.76% | 5.92 | 5.99 | 5.01 | 888,711.00 |
Apr 29 2024 | 5.96 | 0.810 | 15.71% | 5.16 | 6.12 | 5.00 | 1,829,847.00 |
Apr 28 2024 | 5.15 | 0.720 | 16.25% | 4.44 | 5.62 | 4.35 | 1,324,905.00 |
Apr 27 2024 | 4.43 | 0.330 | 8.05% | 4.11 | 4.52 | 3.97 | 541,307.00 |
Apr 26 2024 | 4.10 | -0.080 | -1.84% | 4.29 | 4.77 | 3.97 | 974,590.00 |
Apr 25 2024 | 4.18 | 0.500 | 13.63% | 3.67 | 4.26 | 3.41 | 575,707.00 |
Apr 24 2024 | 3.68 | -0.220 | -5.65% | 3.91 | 4.04 | 3.65 | 416,610.00 |
Apr 23 2024 | 3.90 | -0.110 | -2.79% | 4.02 | 4.08 | 3.87 | 316,407.00 |
Apr 22 2024 | 4.01 | 0.040 | 1.08% | 3.98 | 4.19 | 3.89 | 370,375.00 |
Apr 21 2024 | 3.97 | -0.200 | -4.89% | 4.16 | 4.19 | 3.93 | 216,800.00 |
Apr 20 2024 | 4.17 | 0.280 | 7.23% | 3.89 | 4.43 | 3.86 | 351,924.00 |
Apr 19 2024 | 3.89 | -0.150 | -3.74% | 4.04 | 4.16 | 3.78 | 535,022.00 |
Apr 18 2024 | 4.04 | -0.200 | -4.79% | 4.24 | 4.34 | 4.00 | 452,595.00 |
Apr 17 2024 | 4.24 | -0.060 | -1.49% | 4.28 | 4.47 | 4.00 | 511,945.00 |
Apr 16 2024 | 4.31 | 0.060 | 1.44% | 4.23 | 4.37 | 3.82 | 609,095.00 |
Apr 15 2024 | 4.25 | -0.290 | -6.48% | 4.54 | 5.26 | 4.15 | 537,668.00 |
Apr 14 2024 | 4.54 | 0.00 | 0.09% | 4.49 | 4.64 | 4.15 | 678,548.00 |
Apr 13 2024 | 4.54 | -0.680 | -13.07% | 5.18 | 5.41 | 3.78 | 651,808.00 |
Apr 12 2024 | 5.22 | -0.820 | -13.53% | 6.03 | 6.47 | 5.03 | 688,285.00 |
Apr 11 2024 | 6.03 | 0.090 | 1.57% | 5.94 | 6.35 | 5.91 | 325,290.00 |
Apr 10 2024 | 5.94 | 0.420 | 7.55% | 5.54 | 6.02 | 5.32 | 226,054.00 |
Apr 09 2024 | 5.52 | -0.370 | -6.21% | 5.88 | 5.90 | 5.47 | 188,804.00 |
Apr 08 2024 | 5.89 | -0.100 | -1.64% | 5.99 | 6.16 | 5.80 | 251,323.00 |
Apr 07 2024 | 5.99 | -0.020 | -0.37% | 6.08 | 6.31 | 5.92 | 180,019.00 |
Apr 06 2024 | 6.01 | 0.420 | 7.48% | 5.59 | 6.09 | 5.53 | 219,513.00 |
Apr 05 2024 | 5.59 | 0.030 | 0.49% | 5.57 | 5.74 | 5.29 | 140,057.00 |
Apr 04 2024 | 5.56 | 0.060 | 1.07% | 5.50 | 5.78 | 5.31 | 216,634.00 |
Apr 03 2024 | 5.51 | -0.050 | -0.97% | 5.58 | 5.85 | 5.40 | 204,612.00 |
Apr 02 2024 | 5.56 | -0.170 | -3.00% | 5.72 | 5.85 | 5.48 | 289,053.00 |
Apr 01 2024 | 5.73 | -0.230 | -3.79% | 5.97 | 6.08 | 5.28 | 551,153.00 |
Mar 31 2024 | 5.96 | -0.120 | -2.04% | 6.09 | 6.24 | 5.91 | 201,767.00 |
Mar 30 2024 | 6.08 | -0.280 | -4.42% | 6.35 | 6.41 | 6.01 | 191,903.00 |
Mar 29 2024 | 6.36 | -0.150 | -2.32% | 6.52 | 6.62 | 6.24 | 293,795.00 |
Mar 28 2024 | 6.51 | 0.440 | 7.30% | 6.05 | 6.68 | 5.86 | 433,978.00 |
Mar 27 2024 | 6.07 | -0.190 | -3.10% | 6.22 | 6.40 | 5.99 | 376,632.00 |
Mar 26 2024 | 6.26 | -0.360 | -5.41% | 6.60 | 6.99 | 6.11 | 800,013.00 |
Mar 25 2024 | 6.62 | -0.110 | -1.63% | 6.72 | 7.25 | 6.60 | 405,736.00 |
Mar 24 2024 | 6.73 | 0.180 | 2.78% | 6.46 | 6.82 | 6.43 | 154,393.00 |
Mar 23 2024 | 6.55 | 0.020 | 0.31% | 6.52 | 6.72 | 6.44 | 88,241.00 |
Mar 22 2024 | 6.53 | -0.070 | -1.12% | 6.60 | 6.88 | 6.30 | 194,892.00 |
Mar 21 2024 | 6.60 | -0.570 | -7.89% | 7.19 | 7.25 | 6.52 | 205,903.00 |
Mar 20 2024 | 7.17 | 0.820 | 12.84% | 6.41 | 7.34 | 6.10 | 300,060.00 |
Mar 19 2024 | 6.35 | -0.680 | -9.65% | 7.04 | 7.09 | 6.19 | 370,387.00 |
Mar 18 2024 | 7.03 | -0.440 | -5.86% | 7.45 | 7.52 | 6.66 | 530,083.00 |
Mar 17 2024 | 7.47 | 0.430 | 6.06% | 7.06 | 7.66 | 6.83 | 265,674.00 |
Mar 16 2024 | 7.04 | -0.950 | -11.86% | 7.97 | 8.42 | 6.74 | 338,052.00 |
Mar 15 2024 | 7.99 | 0.040 | 0.44% | 7.99 | 8.27 | 7.00 | 583,201.00 |
Mar 14 2024 | 7.96 | -0.310 | -3.76% | 8.31 | 8.77 | 7.69 | 299,830.00 |
Mar 13 2024 | 8.27 | 0.110 | 1.35% | 8.14 | 8.53 | 7.84 | 344,942.00 |
Mar 12 2024 | 8.16 | -0.370 | -4.38% | 8.54 | 8.75 | 7.93 | 322,103.00 |
Mar 11 2024 | 8.53 | -0.550 | -6.07% | 9.06 | 9.13 | 8.30 | 362,572.00 |
Mar 10 2024 | 9.08 | -0.060 | -0.70% | 9.16 | 9.50 | 8.79 | 180,665.00 |
Mar 09 2024 | 9.15 | 0.280 | 3.12% | 8.84 | 9.59 | 8.84 | 342,314.00 |
Mar 08 2024 | 8.87 | 0.230 | 2.66% | 8.69 | 9.42 | 8.43 | 381,076.00 |
Mar 07 2024 | 8.64 | 0.360 | 4.35% | 8.29 | 9.25 | 8.21 | 490,357.00 |
Mar 06 2024 | 8.28 | -0.030 | -0.36% | 8.36 | 8.41 | 7.73 | 369,091.00 |
Mar 05 2024 | 8.31 | -0.320 | -3.72% | 8.60 | 8.84 | 7.70 | 550,164.00 |
Mar 04 2024 | 8.63 | -0.210 | -2.38% | 8.84 | 8.97 | 8.35 | 316,663.00 |
Mar 03 2024 | 8.84 | 0.010 | 0.08% | 8.83 | 9.29 | 8.51 | 141,983.00 |
Mar 02 2024 | 8.83 | -0.240 | -2.67% | 9.07 | 9.16 | 8.68 | 149,062.00 |
Mar 01 2024 | 9.08 | 0.110 | 1.19% | 8.99 | 9.48 | 8.77 | 285,430.00 |
Feb 29 2024 | 8.97 | -0.520 | -5.50% | 9.58 | 9.66 | 8.75 | 280,306.00 |
Feb 28 2024 | 9.49 | 0.540 | 6.02% | 8.94 | 9.85 | 8.65 | 349,828.00 |
Feb 27 2024 | 8.95 | -0.220 | -2.38% | 9.16 | 10.45 | 8.62 | 353,488.00 |