Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
HBARBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2024 | 0.00000155 | -0.00000001 | -0.64% | 0.00000156 | 0.00000157 | 0.00000154 | 54,011.00 |
| May 25 2024 | 0.00000156 | -0.00000001 | -0.64% | 0.00000157 | 0.00000158 | 0.00000156 | 61,515.00 |
| May 24 2024 | 0.00000157 | -0.00000003 | -1.88% | 0.00000160 | 0.00000162 | 0.00000156 | 95,743.00 |
| May 23 2024 | 0.00000160 | -0.00000003 | -1.84% | 0.00000163 | 0.00000166 | 0.00000157 | 123,923.00 |
| May 22 2024 | 0.00000163 | 0.00000000 | 0.00% | 0.00000163 | 0.00000166 | 0.00000161 | 72,199.00 |
| May 21 2024 | 0.00000163 | -0.00000002 | -1.21% | 0.00000164 | 0.00000166 | 0.00000161 | 148,333.00 |
| May 20 2024 | 0.00000165 | -0.00000002 | -1.20% | 0.00000168 | 0.00000169 | 0.00000163 | 143,004.00 |
| May 19 2024 | 0.00000167 | -0.00000004 | -2.34% | 0.00000171 | 0.00000172 | 0.00000165 | 119,952.00 |
| May 18 2024 | 0.00000171 | 0.00000000 | 0.00% | 0.00000172 | 0.00000173 | 0.00000168 | 155,340.00 |
| May 17 2024 | 0.00000171 | -0.00000001 | -0.58% | 0.00000171 | 0.00000181 | 0.00000169 | 165,441.00 |
| May 16 2024 | 0.00000172 | 0.00000005 | 2.99% | 0.00000167 | 0.00000172 | 0.00000163 | 97,929.00 |
| May 15 2024 | 0.00000167 | -0.00000003 | -1.76% | 0.00000171 | 0.00000173 | 0.00000167 | 90,276.00 |
| May 14 2024 | 0.00000170 | 0.00000000 | 0.00% | 0.00000170 | 0.00000178 | 0.00000170 | 152,429.00 |
| May 13 2024 | 0.00000170 | -0.00000006 | -3.41% | 0.00000176 | 0.00000176 | 0.00000168 | 143,827.00 |
| May 12 2024 | 0.00000176 | 0.00000001 | 0.57% | 0.00000175 | 0.00000182 | 0.00000174 | 94,531.00 |
| May 11 2024 | 0.00000175 | 0.00000002 | 1.16% | 0.00000173 | 0.00000177 | 0.00000173 | 95,876.00 |
| May 10 2024 | 0.00000173 | -0.00000002 | -1.14% | 0.00000175 | 0.00000177 | 0.00000173 | 126,163.00 |
| May 09 2024 | 0.00000175 | 0.00000002 | 1.16% | 0.00000173 | 0.00000180 | 0.00000173 | 120,009.00 |
| May 08 2024 | 0.00000173 | 0.00000000 | 0.00% | 0.00000173 | 0.00000175 | 0.00000169 | 200,249.00 |
| May 07 2024 | 0.00000173 | -0.00000007 | -3.89% | 0.00000180 | 0.00000182 | 0.00000173 | 73,830.00 |
| May 06 2024 | 0.00000180 | 0.00000009 | 5.26% | 0.00000172 | 0.00000190 | 0.00000172 | 97,495.00 |
| May 05 2024 | 0.00000171 | 0.00000001 | 0.59% | 0.00000170 | 0.00000175 | 0.00000168 | 103,170.00 |
| May 04 2024 | 0.00000170 | -0.00000008 | -4.49% | 0.00000177 | 0.00000178 | 0.00000169 | 220,103.00 |
| May 03 2024 | 0.00000178 | 0.00000008 | 4.71% | 0.00000170 | 0.00000186 | 0.00000169 | 136,513.00 |
| May 02 2024 | 0.00000170 | 0.00000000 | 0.00% | 0.00000170 | 0.00000170 | 0.00000165 | 247,938.00 |
| May 01 2024 | 0.00000170 | 0.00000016 | 10.39% | 0.00000154 | 0.00000184 | 0.00000154 | 324,148.00 |
| Apr 30 2024 | 0.00000154 | -0.00000007 | -4.35% | 0.00000161 | 0.00000161 | 0.00000152 | 105.00 |
| Apr 29 2024 | 0.00000161 | -0.00000003 | -1.83% | 0.00000166 | 0.00000168 | 0.00000161 | 661.00 |
| Apr 28 2024 | 0.00000164 | -0.00000007 | -4.09% | 0.00000167 | 0.00000169 | 0.00000164 | 639.00 |
| Apr 27 2024 | 0.00000171 | -0.00000003 | -1.72% | 0.00000174 | 0.00000175 | 0.00000166 | 8,357.00 |
| Apr 26 2024 | 0.00000174 | -0.00000011 | -5.95% | 0.00000185 | 0.00000191 | 0.00000173 | 835.00 |
| Apr 25 2024 | 0.00000185 | -0.00000008 | -4.15% | 0.00000193 | 0.00000196 | 0.00000172 | 1,618.00 |
| Apr 24 2024 | 0.00000193 | -0.00000039 | -16.81% | 0.00000234 | 0.00000269 | 0.00000182 | 161,983.00 |
| Apr 23 2024 | 0.00000232 | 0.00000093 | 66.91% | 0.00000135 | 0.00000237 | 0.00000132 | 6,617.00 |
| Apr 22 2024 | 0.00000139 | 0.00000001 | 0.72% | 0.00000138 | 0.00000139 | 0.00000137 | 26.00 |
| Apr 21 2024 | 0.00000138 | 0.00000005 | 3.76% | 0.00000136 | 0.00000138 | 0.00000136 | 1,093.00 |
| Apr 20 2024 | 0.00000133 | 0.00000007 | 5.56% | 0.00000125 | 0.00000133 | 0.00000125 | 45,416.00 |
| Apr 19 2024 | 0.00000126 | -0.00000003 | -2.33% | 0.00000129 | 0.00000130 | 0.00000125 | 108,894.00 |
| Apr 18 2024 | 0.00000129 | 0.00000002 | 1.57% | 0.00000127 | 0.00000130 | 0.00000127 | 157,282.00 |
| Apr 17 2024 | 0.00000127 | 0.00000002 | 1.60% | 0.00000125 | 0.00000129 | 0.00000123 | 330,759.00 |
| Apr 16 2024 | 0.00000125 | 0.00000000 | 0.00% | 0.00000125 | 0.00000127 | 0.00000123 | 328,712.00 |
| Apr 15 2024 | 0.00000125 | -0.00000002 | -1.57% | 0.00000126 | 0.00000132 | 0.00000123 | 204,686.00 |
| Apr 14 2024 | 0.00000127 | 0.00000005 | 4.10% | 0.00000123 | 0.00000127 | 0.00000118 | 422,155.00 |
| Apr 13 2024 | 0.00000122 | -0.00000008 | -6.15% | 0.00000129 | 0.00000130 | 0.00000109 | 402,024.00 |
| Apr 12 2024 | 0.00000130 | -0.00000012 | -8.45% | 0.00000142 | 0.00000142 | 0.00000118 | 638,541.00 |
| Apr 11 2024 | 0.00000142 | -0.00000002 | -1.39% | 0.00000144 | 0.00000144 | 0.00000140 | 138,830.00 |
| Apr 10 2024 | 0.00000144 | -0.00000005 | -3.36% | 0.00000149 | 0.00000150 | 0.00000144 | 201,449.00 |
| Apr 09 2024 | 0.00000149 | -0.00000003 | -1.97% | 0.00000153 | 0.00000153 | 0.00000149 | 153,983.00 |
| Apr 08 2024 | 0.00000152 | 0.00000000 | 0.00% | 0.00000152 | 0.00000153 | 0.00000147 | 219,503.00 |
| Apr 07 2024 | 0.00000152 | -0.00000001 | -0.65% | 0.00000153 | 0.00000154 | 0.00000151 | 92,355.00 |
| Apr 06 2024 | 0.00000153 | -0.00000001 | -0.65% | 0.00000154 | 0.00000155 | 0.00000153 | 71,859.00 |
| Apr 05 2024 | 0.00000154 | 0.00000001 | 0.65% | 0.00000153 | 0.00000154 | 0.00000151 | 142,807.00 |
| Apr 04 2024 | 0.00000153 | -0.00000002 | -1.29% | 0.00000155 | 0.00000159 | 0.00000153 | 168,440.00 |
| Apr 03 2024 | 0.00000155 | -0.00000003 | -1.90% | 0.00000158 | 0.00000160 | 0.00000154 | 167,924.00 |
| Apr 02 2024 | 0.00000158 | 0.00000001 | 0.64% | 0.00000157 | 0.00000160 | 0.00000155 | 220,278.00 |
| Apr 01 2024 | 0.00000157 | -0.00000005 | -3.09% | 0.00000162 | 0.00000163 | 0.00000156 | 126,860.00 |
| Mar 31 2024 | 0.00000162 | 0.00000000 | 0.00% | 0.00000162 | 0.00000169 | 0.00000161 | 139,278.00 |
| Mar 30 2024 | 0.00000162 | -0.00000004 | -2.41% | 0.00000165 | 0.00000166 | 0.00000161 | 75,795.00 |
| Mar 29 2024 | 0.00000166 | 0.00000003 | 1.84% | 0.00000163 | 0.00000168 | 0.00000160 | 157,289.00 |
| Mar 28 2024 | 0.00000163 | 0.00000000 | 0.00% | 0.00000163 | 0.00000165 | 0.00000160 | 173,166.00 |
| Mar 27 2024 | 0.00000163 | -0.00000008 | -4.68% | 0.00000171 | 0.00000171 | 0.00000161 | 288,580.00 |
| Mar 26 2024 | 0.00000171 | 0.00000005 | 3.01% | 0.00000167 | 0.00000184 | 0.00000167 | 291,230.00 |
| Mar 25 2024 | 0.00000166 | 0.00000003 | 1.84% | 0.00000163 | 0.00000167 | 0.00000163 | 138,018.00 |
| Mar 24 2024 | 0.00000163 | -0.00000003 | -1.81% | 0.00000166 | 0.00000167 | 0.00000162 | 74,809.00 |
| Mar 23 2024 | 0.00000166 | 0.00000000 | 0.00% | 0.00000166 | 0.00000168 | 0.00000165 | 83,248.00 |
| Mar 22 2024 | 0.00000166 | -0.00000001 | -0.60% | 0.00000167 | 0.00000168 | 0.00000163 | 133,835.00 |
| Mar 21 2024 | 0.00000167 | 0.00000003 | 1.83% | 0.00000163 | 0.00000168 | 0.00000163 | 126,398.00 |
| Mar 20 2024 | 0.00000164 | 0.00000001 | 0.61% | 0.00000163 | 0.00000169 | 0.00000160 | 219,118.00 |
| Mar 19 2024 | 0.00000163 | -0.00000001 | -0.61% | 0.00000165 | 0.00000169 | 0.00000157 | 287,016.00 |
| Mar 18 2024 | 0.00000164 | -0.00000006 | -3.53% | 0.00000169 | 0.00000169 | 0.00000161 | 148,866.00 |
| Mar 17 2024 | 0.00000170 | 0.00000001 | 0.59% | 0.00000169 | 0.00000175 | 0.00000165 | 203,720.00 |
| Mar 16 2024 | 0.00000169 | -0.00000004 | -2.31% | 0.00000173 | 0.00000179 | 0.00000164 | 173,244.00 |
| Mar 15 2024 | 0.00000173 | -0.00000008 | -4.42% | 0.00000177 | 0.00000177 | 0.00000168 | 186,381.00 |
| Mar 14 2024 | 0.00000181 | 0.00000000 | 0.00% | 0.00000181 | 0.00000181 | 0.00000181 | 0.00 |
| Mar 13 2024 | 0.00000181 | -0.00000004 | -2.16% | 0.00000191 | 0.00000194 | 0.00000177 | 220,147.00 |
| Mar 12 2024 | 0.00000185 | 0.00000002 | 1.09% | 0.00000184 | 0.00000186 | 0.00000176 | 224,582.00 |
| Mar 11 2024 | 0.00000183 | 0.00000001 | 0.55% | 0.00000182 | 0.00000183 | 0.00000174 | 242,283.00 |
| Mar 10 2024 | 0.00000182 | -0.00000008 | -4.21% | 0.00000191 | 0.00000192 | 0.00000179 | 172,417.00 |
| Mar 09 2024 | 0.00000190 | -0.00000001 | -0.52% | 0.00000191 | 0.00000192 | 0.00000188 | 150,113.00 |
| Mar 08 2024 | 0.00000191 | -0.00000008 | -4.02% | 0.00000200 | 0.00000201 | 0.00000183 | 298,924.00 |
| Mar 07 2024 | 0.00000199 | 0.00000009 | 4.74% | 0.00000190 | 0.00000209 | 0.00000189 | 260,452.00 |
| Mar 06 2024 | 0.00000190 | 0.00000016 | 9.20% | 0.00000174 | 0.00000191 | 0.00000171 | 334,716.00 |
| Mar 05 2024 | 0.00000174 | 0.00000001 | 0.58% | 0.00000171 | 0.00000191 | 0.00000161 | 498,868.00 |
| Mar 04 2024 | 0.00000173 | -0.00000005 | -2.81% | 0.00000178 | 0.00000182 | 0.00000170 | 345,266.00 |
| Mar 03 2024 | 0.00000178 | -0.00000007 | -3.78% | 0.00000185 | 0.00000186 | 0.00000174 | 253,194.00 |
| Mar 02 2024 | 0.00000185 | 0.00000000 | 0.00% | 0.00000186 | 0.00000194 | 0.00000182 | 282,630.00 |
| Mar 01 2024 | 0.00000185 | 0.00000000 | 0.00% | 0.00000186 | 0.00000191 | 0.00000182 | 190,329.00 |
| Feb 29 2024 | 0.00000185 | 0.00000005 | 2.78% | 0.00000181 | 0.00000197 | 0.00000180 | 294,705.00 |
| Feb 28 2024 | 0.00000180 | -0.00000009 | -4.76% | 0.00000189 | 0.00000199 | 0.00000176 | 555,484.00 |
| Feb 27 2024 | 0.00000189 | -0.00000016 | -7.80% | 0.00000203 | 0.00000203 | 0.00000187 | 258,087.00 |
