HPBETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 0.00000196 | 0.00000016 | 8.89% | 0.00000180 | 0.00000211 | 0.00000179 | 720,184.00 |
May 20 2024 | 0.00000180 | -0.00000035 | -16.28% | 0.00000219 | 0.00000221 | 0.00000180 | 1,431,864.00 |
May 19 2024 | 0.00000215 | -0.00000013 | -5.70% | 0.00000228 | 0.00000236 | 0.00000208 | 719,208.00 |
May 18 2024 | 0.00000228 | 0.00000016 | 7.55% | 0.00000209 | 0.00000233 | 0.00000206 | 668,602.00 |
May 17 2024 | 0.00000212 | -0.00000028 | -11.67% | 0.00000240 | 0.00000254 | 0.00000210 | 990,284.00 |
May 16 2024 | 0.00000240 | 0.00000005 | 2.13% | 0.00000235 | 0.00000242 | 0.00000229 | 1,102,005.00 |
May 15 2024 | 0.00000235 | -0.00000019 | -7.48% | 0.00000258 | 0.00000261 | 0.00000233 | 837,645.00 |
May 14 2024 | 0.00000254 | 0.00000021 | 9.01% | 0.00000234 | 0.00000260 | 0.00000233 | 781,527.00 |
May 13 2024 | 0.00000233 | -0.00000001 | -0.43% | 0.00000235 | 0.00000247 | 0.00000225 | 983,033.00 |
May 12 2024 | 0.00000234 | 0.00000005 | 2.18% | 0.00000228 | 0.00000239 | 0.00000227 | 673,585.00 |
May 11 2024 | 0.00000229 | 0.00000006 | 2.69% | 0.00000223 | 0.00000231 | 0.00000221 | 1,302,810.00 |
May 10 2024 | 0.00000223 | -0.00000008 | -3.46% | 0.00000230 | 0.00000238 | 0.00000223 | 1,085,028.00 |
May 09 2024 | 0.00000231 | -0.00000013 | -5.33% | 0.00000243 | 0.00000252 | 0.00000226 | 693,649.00 |
May 08 2024 | 0.00000244 | -0.00000006 | -2.40% | 0.00000251 | 0.00000251 | 0.00000232 | 1,223,101.00 |
May 07 2024 | 0.00000250 | 0.00000015 | 6.38% | 0.00000235 | 0.00000259 | 0.00000233 | 534,055.00 |
May 06 2024 | 0.00000235 | 0.00000004 | 1.73% | 0.00000231 | 0.00000272 | 0.00000225 | 619,248.00 |
May 05 2024 | 0.00000231 | 0.00000006 | 2.67% | 0.00000226 | 0.00000236 | 0.00000222 | 769,583.00 |
May 04 2024 | 0.00000225 | -0.00000002 | -0.88% | 0.00000227 | 0.00000234 | 0.00000223 | 923,672.00 |
May 03 2024 | 0.00000227 | -0.00000005 | -2.16% | 0.00000232 | 0.00000233 | 0.00000220 | 1,150,487.00 |
May 02 2024 | 0.00000232 | -0.00000061 | -20.82% | 0.00000293 | 0.00000318 | 0.00000230 | 969,101.00 |
May 01 2024 | 0.00000293 | 0.00000024 | 8.92% | 0.00000269 | 0.00000313 | 0.00000269 | 728,733.00 |
Apr 30 2024 | 0.00000269 | -0.00000013 | -4.61% | 0.00000283 | 0.00000289 | 0.00000267 | 961,570.00 |
Apr 29 2024 | 0.00000282 | 0.00000001 | 0.36% | 0.00000280 | 0.00000313 | 0.00000278 | 738,947.00 |
Apr 28 2024 | 0.00000281 | -0.00000011 | -3.77% | 0.00000293 | 0.00000316 | 0.00000253 | 695,596.00 |
Apr 27 2024 | 0.00000292 | -0.00000018 | -5.81% | 0.00000309 | 0.00000369 | 0.00000289 | 543,802.00 |
Apr 26 2024 | 0.00000310 | 0.00000034 | 12.32% | 0.00000277 | 0.00000311 | 0.00000265 | 670,282.00 |
Apr 25 2024 | 0.00000276 | 0.00 | 0.00% | 0.00000280 | 0.00000382 | 0.00000269 | 756,593.00 |
Apr 24 2024 | 0.00000276 | 0.00000041 | 17.45% | 0.00000236 | 0.00000311 | 0.00000234 | 351,163.00 |
Apr 23 2024 | 0.00000235 | -0.00000012 | -4.86% | 0.00000242 | 0.00000247 | 0.00000235 | 1,289,798.00 |
Apr 22 2024 | 0.00000247 | 0.00000009 | 3.78% | 0.00000238 | 0.00000247 | 0.00000227 | 663,754.00 |
Apr 21 2024 | 0.00000238 | -0.00000030 | -11.19% | 0.00000266 | 0.00000267 | 0.00000237 | 398,362.00 |
Apr 20 2024 | 0.00000268 | -0.00000052 | -16.25% | 0.00000316 | 0.00000318 | 0.00000256 | 564,746.00 |
Apr 19 2024 | 0.00000320 | 0.00000067 | 26.48% | 0.00000253 | 0.00000370 | 0.00000242 | 502,468.00 |
Apr 18 2024 | 0.00000253 | 0.00000010 | 4.12% | 0.00000242 | 0.00000256 | 0.00000233 | 193,308.00 |
Apr 17 2024 | 0.00000243 | -0.00000009 | -3.57% | 0.00000249 | 0.00000249 | 0.00000230 | 402,925.00 |
Apr 16 2024 | 0.00000252 | 0.00000016 | 6.78% | 0.00000236 | 0.00000319 | 0.00000235 | 520,293.00 |
Apr 15 2024 | 0.00000236 | 0.00000013 | 5.83% | 0.00000223 | 0.00000266 | 0.00000220 | 462,804.00 |
Apr 14 2024 | 0.00000223 | -0.00000040 | -15.21% | 0.00000266 | 0.00000278 | 0.00000222 | 608,032.00 |
Apr 13 2024 | 0.00000263 | -0.00000039 | -12.91% | 0.00000300 | 0.00000302 | 0.00000252 | 264,640.00 |
Apr 12 2024 | 0.00000302 | -0.00000014 | -4.43% | 0.00000312 | 0.00000320 | 0.00000289 | 149,659.00 |
Apr 11 2024 | 0.00000316 | -0.00000014 | -4.24% | 0.00000307 | 0.00000328 | 0.00000290 | 135,319.00 |
Apr 10 2024 | 0.00000330 | -0.00000017 | -4.90% | 0.00000349 | 0.00000377 | 0.00000290 | 360,921.00 |
Apr 09 2024 | 0.00000347 | -0.00000037 | -9.64% | 0.00000384 | 0.00000409 | 0.00000326 | 360,782.00 |
Apr 08 2024 | 0.00000384 | 0.00000007 | 1.86% | 0.00000384 | 0.00000484 | 0.00000379 | 383,450.00 |
Apr 07 2024 | 0.00000377 | 0.00000020 | 5.60% | 0.00000370 | 0.00000380 | 0.00000334 | 273,767.00 |
Apr 06 2024 | 0.00000357 | 0.00000053 | 17.43% | 0.00000304 | 0.00000368 | 0.00000301 | 227,878.00 |
Apr 05 2024 | 0.00000304 | 0.00000020 | 7.04% | 0.00000283 | 0.00000311 | 0.00000281 | 184,943.00 |
Apr 04 2024 | 0.00000284 | 0.00000007 | 2.53% | 0.00000276 | 0.00000303 | 0.00000259 | 810,371.00 |
Apr 03 2024 | 0.00000277 | 0.00000005 | 1.84% | 0.00000276 | 0.00000290 | 0.00000273 | 504,591.00 |
Apr 02 2024 | 0.00000272 | 0.00000042 | 18.26% | 0.00000235 | 0.00000274 | 0.00000230 | 241,179.00 |
Apr 01 2024 | 0.00000230 | -0.00000003 | -1.29% | 0.00000233 | 0.00000385 | 0.00000230 | 286,052.00 |
Mar 31 2024 | 0.00000233 | -0.00000016 | -6.43% | 0.00000249 | 0.00000250 | 0.00000227 | 449,472.00 |
Mar 30 2024 | 0.00000249 | 0.00000008 | 3.32% | 0.00000241 | 0.00000359 | 0.00000233 | 411,924.00 |
Mar 29 2024 | 0.00000241 | -0.00000006 | -2.43% | 0.00000244 | 0.00000260 | 0.00000224 | 668,365.00 |
Mar 28 2024 | 0.00000247 | 0.00000028 | 12.79% | 0.00000219 | 0.00000277 | 0.00000205 | 1,276,195.00 |
Mar 27 2024 | 0.00000219 | -0.00000016 | -6.81% | 0.00000236 | 0.00000237 | 0.00000212 | 1,597,495.00 |
Mar 26 2024 | 0.00000235 | 0.00000008 | 3.52% | 0.00000227 | 0.00000315 | 0.00000207 | 1,457,177.00 |
Mar 25 2024 | 0.00000227 | -0.00000003 | -1.30% | 0.00000230 | 0.00000268 | 0.00000217 | 1,252,688.00 |
Mar 24 2024 | 0.00000230 | 0.00000001 | 0.44% | 0.00000232 | 0.00000263 | 0.00000225 | 1,586,036.00 |
Mar 23 2024 | 0.00000229 | 0.00000002 | 0.88% | 0.00000226 | 0.00000234 | 0.00000222 | 1,181,257.00 |
Mar 22 2024 | 0.00000227 | 0.00000005 | 2.25% | 0.00000220 | 0.00000232 | 0.00000218 | 1,297,146.00 |
Mar 21 2024 | 0.00000222 | 0.00000013 | 6.22% | 0.00000208 | 0.00000253 | 0.00000204 | 1,160,891.00 |
Mar 20 2024 | 0.00000209 | -0.00000014 | -6.28% | 0.00000224 | 0.00000252 | 0.00000206 | 1,748,300.00 |
Mar 19 2024 | 0.00000223 | 0.00000022 | 10.95% | 0.00000202 | 0.00000224 | 0.00000198 | 1,817,826.00 |
Mar 18 2024 | 0.00000201 | 0.00000006 | 3.08% | 0.00000194 | 0.00000204 | 0.00000192 | 1,343,461.00 |
Mar 17 2024 | 0.00000195 | -0.00000007 | -3.47% | 0.00000202 | 0.00000232 | 0.00000192 | 1,377,402.00 |
Mar 16 2024 | 0.00000202 | 0.00000005 | 2.54% | 0.00000198 | 0.00000206 | 0.00000188 | 1,532,896.00 |
Mar 15 2024 | 0.00000197 | -0.00000011 | -5.29% | 0.00000207 | 0.00000229 | 0.00000197 | 1,585,407.00 |
Mar 14 2024 | 0.00000208 | 0.00000013 | 6.67% | 0.00000195 | 0.00000214 | 0.00000188 | 1,611,569.00 |
Mar 13 2024 | 0.00000195 | 0.00000006 | 3.17% | 0.00000190 | 0.00000219 | 0.00000182 | 1,618,183.00 |
Mar 12 2024 | 0.00000189 | -0.00000015 | -7.35% | 0.00000203 | 0.00000212 | 0.00000186 | 1,613,308.00 |
Mar 11 2024 | 0.00000204 | 0.00000010 | 5.15% | 0.00000195 | 0.00000210 | 0.00000181 | 1,413,431.00 |
Mar 10 2024 | 0.00000194 | 0.00000017 | 9.60% | 0.00000177 | 0.00000202 | 0.00000168 | 1,548,342.00 |
Mar 09 2024 | 0.00000177 | 0.00000006 | 3.51% | 0.00000172 | 0.00000186 | 0.00000170 | 1,874,851.00 |
Mar 08 2024 | 0.00000171 | -0.00000004 | -2.29% | 0.00000175 | 0.00000184 | 0.00000165 | 1,457,122.00 |
Mar 07 2024 | 0.00000175 | -0.00000011 | -5.91% | 0.00000188 | 0.00000201 | 0.00000168 | 1,658,087.00 |
Mar 06 2024 | 0.00000186 | -0.00000002 | -1.06% | 0.00000187 | 0.00000201 | 0.00000164 | 1,536,763.00 |
Mar 05 2024 | 0.00000188 | -0.00000014 | -6.93% | 0.00000205 | 0.00000205 | 0.00000175 | 1,428,027.00 |
Mar 04 2024 | 0.00000202 | -0.00000002 | -0.98% | 0.00000204 | 0.00000217 | 0.00000199 | 1,745,444.00 |
Mar 03 2024 | 0.00000204 | 0.00000001 | 0.49% | 0.00000202 | 0.00000232 | 0.00000201 | 1,712,737.00 |
Mar 02 2024 | 0.00000203 | 0.00000004 | 2.01% | 0.00000199 | 0.00000205 | 0.00000193 | 1,716,001.00 |
Mar 01 2024 | 0.00000199 | 0.00000004 | 2.05% | 0.00000195 | 0.00000227 | 0.00000188 | 1,900,611.00 |
Feb 29 2024 | 0.00000195 | 0.00000007 | 3.72% | 0.00000187 | 0.00000197 | 0.00000177 | 1,773,120.00 |
Feb 28 2024 | 0.00000188 | -0.00000010 | -5.05% | 0.00000198 | 0.00000206 | 0.00000185 | 1,502,903.00 |
Feb 27 2024 | 0.00000198 | 0.00000003 | 1.54% | 0.00000197 | 0.00000204 | 0.00000191 | 1,248,308.00 |
Feb 26 2024 | 0.00000195 | -0.00000013 | -6.25% | 0.00000209 | 0.00000213 | 0.00000192 | 1,982,719.00 |
Feb 25 2024 | 0.00000208 | 0.00000006 | 2.97% | 0.00000204 | 0.00000214 | 0.00000199 | 1,791,306.00 |
Feb 24 2024 | 0.00000202 | 0.00000001 | 0.50% | 0.00000203 | 0.00000209 | 0.00000201 | 1,396,973.00 |
Feb 23 2024 | 0.00000201 | -0.00000005 | -2.43% | 0.00000206 | 0.00000212 | 0.00000201 | 1,697,915.00 |
Feb 22 2024 | 0.00000206 | -0.00000013 | -5.94% | 0.00000220 | 0.00000227 | 0.00000203 | 1,676,440.00 |