HTMUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 15 2024 | 0.9498 | 0.0681 | 7.72% | 0.8929 | 0.9498 | 0.8753 | 4,746.00 |
Jun 14 2024 | 0.8817 | -0.0395 | -4.29% | 0.9075 | 0.9075 | 0.8778 | 3,047.00 |
Jun 13 2024 | 0.9212 | -0.057 | -5.83% | 0.9798 | 0.9806 | 0.8758 | 14,705.00 |
Jun 12 2024 | 0.9782 | 0.031 | 3.27% | 0.947 | 0.986 | 0.9463 | 13,611.00 |
Jun 11 2024 | 0.9472 | -0.0473 | -4.76% | 1.01 | 1.01 | 0.9391 | 11,711.00 |
Jun 10 2024 | 0.9945 | -0.0467 | -4.49% | 1.04 | 1.04 | 0.991 | 22,792.00 |
Jun 09 2024 | 1.04 | 0.030 | 2.73% | 1.01 | 1.05 | 0.9719 | 13,332.00 |
Jun 08 2024 | 1.01 | 0.010 | 0.81% | 0.9966 | 1.06 | 0.9894 | 19,916.00 |
Jun 07 2024 | 1.01 | -0.150 | -12.67% | 1.15 | 1.16 | 0.9639 | 8,079.00 |
Jun 06 2024 | 1.15 | -0.030 | -2.84% | 1.18 | 1.23 | 1.15 | 9,728.00 |
Jun 05 2024 | 1.18 | 0.00 | -0.32% | 1.19 | 1.21 | 1.18 | 12,492.00 |
Jun 04 2024 | 1.19 | -0.010 | -0.61% | 1.20 | 1.20 | 1.18 | 4,062.00 |
Jun 03 2024 | 1.20 | 0.020 | 1.93% | 1.17 | 1.20 | 1.17 | 10,361.00 |
Jun 02 2024 | 1.17 | -0.030 | -2.38% | 1.20 | 1.20 | 1.13 | 8,630.00 |
Jun 01 2024 | 1.20 | 0.020 | 1.52% | 1.18 | 1.21 | 1.15 | 8,601.00 |
May 31 2024 | 1.18 | 0.030 | 2.49% | 1.16 | 1.33 | 1.10 | 13,662.00 |
May 30 2024 | 1.16 | -0.050 | -4.45% | 1.21 | 1.28 | 1.14 | 14,533.00 |
May 29 2024 | 1.21 | -0.010 | -0.41% | 1.24 | 1.25 | 1.20 | 12,100.00 |
May 28 2024 | 1.21 | -0.030 | -2.76% | 1.25 | 1.25 | 1.13 | 12,721.00 |
May 27 2024 | 1.25 | 0.050 | 4.56% | 1.19 | 1.25 | 1.18 | 11,164.00 |
May 26 2024 | 1.19 | -0.060 | -5.06% | 1.25 | 1.25 | 1.15 | 27,764.00 |
May 25 2024 | 1.26 | 0.040 | 3.38% | 1.22 | 1.27 | 1.13 | 46,595.00 |
May 24 2024 | 1.22 | -0.060 | -4.38% | 1.27 | 1.34 | 1.20 | 28,867.00 |
May 23 2024 | 1.27 | -0.090 | -6.57% | 1.36 | 1.36 | 1.21 | 6,609.00 |
May 22 2024 | 1.36 | -0.040 | -2.83% | 1.40 | 1.40 | 1.33 | 11,243.00 |
May 21 2024 | 1.40 | -0.010 | -0.51% | 1.39 | 1.48 | 1.39 | 9,647.00 |
May 20 2024 | 1.41 | 0.110 | 8.38% | 1.31 | 1.42 | 1.30 | 9,528.00 |
May 19 2024 | 1.30 | -0.140 | -9.42% | 1.43 | 1.43 | 1.30 | 9,046.00 |
May 18 2024 | 1.43 | -0.010 | -0.80% | 1.44 | 1.50 | 1.43 | 8,473.00 |
May 17 2024 | 1.45 | 0.040 | 2.78% | 1.41 | 1.45 | 1.40 | 10,156.00 |
May 16 2024 | 1.41 | -0.090 | -6.20% | 1.50 | 1.52 | 1.40 | 10,143.00 |
May 15 2024 | 1.50 | 0.170 | 13.12% | 1.33 | 1.50 | 1.07 | 8,887.00 |
May 14 2024 | 1.33 | -0.030 | -2.21% | 1.35 | 1.66 | 1.15 | 10,703.00 |
May 13 2024 | 1.36 | -0.040 | -2.52% | 1.39 | 1.39 | 1.34 | 9,906.00 |
May 12 2024 | 1.39 | -0.020 | -1.63% | 1.41 | 1.43 | 1.39 | 9,224.00 |
May 11 2024 | 1.41 | 0.230 | 18.92% | 1.19 | 1.50 | 1.18 | 14,955.00 |
May 10 2024 | 1.19 | -0.040 | -3.02% | 1.23 | 1.26 | 1.10 | 12,410.00 |
May 09 2024 | 1.23 | -0.060 | -4.96% | 1.33 | 1.33 | 1.20 | 4,458.00 |
May 08 2024 | 1.29 | -0.070 | -5.22% | 1.35 | 1.51 | 1.19 | 8,662.00 |
May 07 2024 | 1.36 | -0.060 | -4.49% | 1.42 | 1.47 | 1.32 | 6,328.00 |
May 06 2024 | 1.43 | 0.100 | 7.71% | 1.32 | 1.50 | 1.30 | 6,177.00 |
May 05 2024 | 1.32 | -0.010 | -0.45% | 1.33 | 1.34 | 1.28 | 9,617.00 |
May 04 2024 | 1.33 | -0.050 | -3.70% | 1.38 | 1.50 | 1.31 | 11,542.00 |
May 03 2024 | 1.38 | 0.040 | 3.14% | 1.34 | 1.49 | 1.33 | 7,743.00 |
May 02 2024 | 1.34 | 0.070 | 5.35% | 1.38 | 1.41 | 1.25 | 1,034.00 |
May 01 2024 | 1.27 | -0.010 | -0.78% | 1.30 | 1.38 | 1.14 | 1,817.00 |
Apr 30 2024 | 1.28 | -0.130 | -9.09% | 1.41 | 1.42 | 1.06 | 6,083.00 |
Apr 29 2024 | 1.41 | -0.100 | -6.32% | 1.50 | 1.50 | 1.37 | 7,552.00 |
Apr 28 2024 | 1.50 | 0.020 | 1.21% | 1.45 | 1.52 | 1.43 | 8,114.00 |
Apr 27 2024 | 1.49 | -0.090 | -5.53% | 1.57 | 1.57 | 1.17 | 14,739.00 |
Apr 26 2024 | 1.57 | 0.050 | 3.49% | 1.52 | 1.63 | 1.49 | 13,506.00 |
Apr 25 2024 | 1.52 | -0.010 | -0.59% | 1.53 | 1.53 | 1.05 | 18,824.00 |
Apr 24 2024 | 1.53 | -0.010 | -0.71% | 1.54 | 1.63 | 1.52 | 19,539.00 |
Apr 23 2024 | 1.54 | -0.140 | -8.34% | 1.68 | 1.69 | 1.52 | 14,958.00 |
Apr 22 2024 | 1.68 | 0.00 | 0.12% | 1.68 | 1.69 | 1.67 | 8,452.00 |
Apr 21 2024 | 1.68 | -0.050 | -2.61% | 1.72 | 1.73 | 1.67 | 10,524.00 |
Apr 20 2024 | 1.72 | 0.270 | 18.51% | 1.45 | 1.73 | 1.45 | 17,819.00 |
Apr 19 2024 | 1.45 | -0.030 | -2.02% | 1.48 | 1.49 | 1.42 | 1,251.00 |
Apr 18 2024 | 1.48 | 0.170 | 12.86% | 1.36 | 1.50 | 1.36 | 1,084.00 |
Apr 17 2024 | 1.31 | -0.110 | -7.85% | 1.44 | 1.50 | 1.27 | 1,202.00 |
Apr 16 2024 | 1.43 | -0.070 | -4.42% | 1.49 | 1.50 | 1.38 | 3,439.00 |
Apr 15 2024 | 1.49 | 0.00 | 0.00% | 1.49 | 1.56 | 1.49 | 13,807.00 |
Apr 14 2024 | 1.49 | 0.100 | 6.88% | 1.42 | 1.50 | 1.13 | 2,252.00 |
Apr 13 2024 | 1.40 | -0.250 | -14.93% | 1.65 | 1.65 | 1.21 | 12,832.00 |
Apr 12 2024 | 1.64 | -0.320 | -16.10% | 1.96 | 1.96 | 1.61 | 12,379.00 |
Apr 11 2024 | 1.96 | -0.030 | -1.51% | 1.99 | 2.05 | 1.95 | 12,510.00 |
Apr 10 2024 | 1.99 | -0.060 | -3.03% | 2.05 | 2.05 | 1.98 | 11,801.00 |
Apr 09 2024 | 2.05 | -0.110 | -5.23% | 2.16 | 2.16 | 2.00 | 15,229.00 |
Apr 08 2024 | 2.16 | -0.020 | -0.78% | 2.18 | 2.19 | 2.13 | 11,530.00 |
Apr 07 2024 | 2.18 | -0.060 | -2.55% | 2.24 | 2.26 | 2.17 | 11,950.00 |
Apr 06 2024 | 2.24 | 0.050 | 2.10% | 2.19 | 2.25 | 2.18 | 9,280.00 |
Apr 05 2024 | 2.19 | -0.040 | -1.71% | 2.23 | 2.23 | 2.15 | 15,050.00 |
Apr 04 2024 | 2.23 | 0.00 | 0.00% | 2.23 | 2.24 | 2.21 | 7,628.00 |
Apr 03 2024 | 2.23 | 0.270 | 13.51% | 1.96 | 2.36 | 1.95 | 23,990.00 |
Apr 02 2024 | 1.96 | -0.130 | -6.30% | 2.10 | 2.10 | 1.95 | 13,672.00 |
Apr 01 2024 | 2.09 | -0.170 | -7.30% | 2.26 | 2.28 | 2.00 | 10,847.00 |
Mar 31 2024 | 2.26 | 0.020 | 0.76% | 2.24 | 2.30 | 2.23 | 8,577.00 |
Mar 30 2024 | 2.24 | -0.080 | -3.32% | 2.32 | 2.34 | 2.23 | 10,055.00 |
Mar 29 2024 | 2.32 | -0.110 | -4.33% | 2.40 | 2.41 | 2.10 | 15,179.00 |
Mar 28 2024 | 2.42 | -0.190 | -7.13% | 2.60 | 2.60 | 2.41 | 14,431.00 |
Mar 27 2024 | 2.61 | -0.080 | -2.87% | 2.69 | 2.72 | 2.59 | 13,139.00 |
Mar 26 2024 | 2.69 | -0.190 | -6.60% | 2.88 | 2.96 | 2.67 | 15,719.00 |
Mar 25 2024 | 2.88 | 0.040 | 1.37% | 2.83 | 2.91 | 2.75 | 13,579.00 |
Mar 24 2024 | 2.84 | -0.020 | -0.60% | 2.86 | 2.87 | 2.78 | 13,681.00 |
Mar 23 2024 | 2.86 | 0.080 | 3.03% | 2.78 | 2.89 | 2.77 | 11,287.00 |
Mar 22 2024 | 2.77 | -0.060 | -2.22% | 2.84 | 2.86 | 2.72 | 16,474.00 |
Mar 21 2024 | 2.83 | 0.210 | 8.04% | 2.63 | 2.88 | 2.62 | 15,968.00 |
Mar 20 2024 | 2.62 | 0.140 | 5.43% | 2.49 | 2.64 | 2.45 | 16,939.00 |
Mar 19 2024 | 2.49 | -0.190 | -6.99% | 2.68 | 2.68 | 2.43 | 18,777.00 |
Mar 18 2024 | 2.68 | -0.130 | -4.63% | 2.80 | 2.82 | 2.66 | 13,641.00 |
Mar 17 2024 | 2.81 | 0.020 | 0.75% | 2.79 | 2.82 | 2.66 | 16,141.00 |
Mar 16 2024 | 2.78 | -0.200 | -6.67% | 2.99 | 3.02 | 2.77 | 15,636.00 |