Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.HTRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 0.04952 | -0.00214 | -4.14% | 0.05156 | 0.0534 | 0.04915 | 1,016,090.00 |
| Jun 27 2024 | 0.05166 | -0.00136 | -2.57% | 0.05302 | 0.05378 | 0.05032 | 821,729.00 |
| Jun 26 2024 | 0.05302 | 0.00016 | 0.30% | 0.05272 | 0.05478 | 0.0506 | 1,098,082.00 |
| Jun 25 2024 | 0.05286 | 0.00319 | 6.42% | 0.04992 | 0.05639 | 0.0495 | 1,168,940.00 |
| Jun 24 2024 | 0.04967 | 0.00031 | 0.63% | 0.04936 | 0.05029 | 0.0469 | 759,794.00 |
| Jun 23 2024 | 0.04936 | -0.00054 | -1.08% | 0.04992 | 0.05239 | 0.04932 | 474,202.00 |
| Jun 22 2024 | 0.0499 | -0.00325 | -6.11% | 0.0526 | 0.05381 | 0.048 | 682,479.00 |
| Jun 21 2024 | 0.05315 | -0.002 | -3.63% | 0.05494 | 0.0575 | 0.05181 | 744,891.00 |
| Jun 20 2024 | 0.05515 | 0.00565 | 11.41% | 0.04939 | 0.05708 | 0.04806 | 1,161,611.00 |
| Jun 19 2024 | 0.0495 | 0.00281 | 6.02% | 0.04656 | 0.05239 | 0.04601 | 928,172.00 |
| Jun 18 2024 | 0.04669 | -0.00408 | -8.04% | 0.05077 | 0.05077 | 0.044 | 1,349,323.00 |
| Jun 17 2024 | 0.05077 | -0.0008 | -1.55% | 0.05172 | 0.0545 | 0.04951 | 1,270,379.00 |
| Jun 16 2024 | 0.05157 | -0.00023 | -0.44% | 0.05185 | 0.05429 | 0.05063 | 432,720.00 |
| Jun 15 2024 | 0.0518 | 0.00211 | 4.25% | 0.04947 | 0.05271 | 0.049 | 378,193.00 |
| Jun 14 2024 | 0.04969 | -0.00172 | -3.35% | 0.05164 | 0.05256 | 0.04861 | 1,019,030.00 |
| Jun 13 2024 | 0.05141 | -0.00241 | -4.48% | 0.05359 | 0.05359 | 0.0504 | 855,026.00 |
| Jun 12 2024 | 0.05382 | 0.00206 | 3.98% | 0.05181 | 0.0575 | 0.04998 | 1,647,143.00 |
| Jun 11 2024 | 0.05176 | -0.00202 | -3.76% | 0.05361 | 0.05582 | 0.04982 | 1,616,724.00 |
| Jun 10 2024 | 0.05378 | -0.00384 | -6.66% | 0.05751 | 0.05763 | 0.0528 | 1,115,815.00 |
| Jun 09 2024 | 0.05762 | 0.00262 | 4.76% | 0.0552 | 0.05851 | 0.0541 | 751,825.00 |
| Jun 08 2024 | 0.055 | -0.00213 | -3.73% | 0.05661 | 0.05819 | 0.055 | 1,108,904.00 |
| Jun 07 2024 | 0.05713 | -0.00503 | -8.09% | 0.06215 | 0.06297 | 0.05652 | 1,622,754.00 |
| Jun 06 2024 | 0.06216 | -0.00307 | -4.71% | 0.06501 | 0.06615 | 0.0611 | 1,915,779.00 |
| Jun 05 2024 | 0.06523 | -0.00313 | -4.58% | 0.0683 | 0.070 | 0.06375 | 1,167,399.00 |
| Jun 04 2024 | 0.06836 | 0.00006 | 0.09% | 0.06851 | 0.07125 | 0.06548 | 897,696.00 |
| Jun 03 2024 | 0.0683 | 0.00223 | 3.38% | 0.06576 | 0.07511 | 0.064 | 1,928,695.00 |
| Jun 02 2024 | 0.06607 | 0.00274 | 4.33% | 0.06315 | 0.0689 | 0.06105 | 1,645,913.00 |
| Jun 01 2024 | 0.06333 | 0.00233 | 3.82% | 0.06075 | 0.06499 | 0.05724 | 1,417,886.00 |
| May 31 2024 | 0.061 | -0.00138 | -2.21% | 0.06259 | 0.0627 | 0.05938 | 1,121,464.00 |
| May 30 2024 | 0.06238 | -0.00361 | -5.47% | 0.06566 | 0.0659 | 0.06082 | 1,224,455.00 |
| May 29 2024 | 0.06599 | -0.0035 | -5.04% | 0.06951 | 0.07208 | 0.06475 | 1,492,874.00 |
| May 28 2024 | 0.06949 | 0.00421 | 6.45% | 0.06514 | 0.07644 | 0.05859 | 2,265,958.00 |
| May 27 2024 | 0.06528 | 0.00909 | 16.18% | 0.05619 | 0.0682 | 0.05495 | 2,016,451.00 |
| May 26 2024 | 0.05619 | -0.00246 | -4.19% | 0.05868 | 0.05886 | 0.056 | 973,019.00 |
| May 25 2024 | 0.05865 | 0.00 | 0.00% | 0.05818 | 0.06088 | 0.05758 | 995,047.00 |
| May 24 2024 | 0.05865 | 0.00092 | 1.59% | 0.05786 | 0.06075 | 0.056 | 1,297,545.00 |
| May 23 2024 | 0.05773 | -0.0008 | -1.37% | 0.05847 | 0.06212 | 0.05651 | 1,349,103.00 |
| May 22 2024 | 0.05853 | -0.00379 | -6.08% | 0.06214 | 0.06239 | 0.0563 | 2,034,445.00 |
| May 21 2024 | 0.06232 | -0.00123 | -1.94% | 0.06347 | 0.06439 | 0.0613 | 1,095,313.00 |
| May 20 2024 | 0.06355 | 0.00514 | 8.80% | 0.05864 | 0.064 | 0.055 | 1,582,129.00 |
| May 19 2024 | 0.05841 | -0.00155 | -2.59% | 0.06003 | 0.06111 | 0.058 | 635,924.00 |
| May 18 2024 | 0.05996 | -0.00396 | -6.20% | 0.06406 | 0.0645 | 0.05894 | 1,644,492.00 |
| May 17 2024 | 0.06392 | 0.00095 | 1.51% | 0.06287 | 0.06403 | 0.05983 | 2,019,828.00 |
| May 16 2024 | 0.06297 | -0.00367 | -5.51% | 0.0666 | 0.0699 | 0.06276 | 810,202.00 |
| May 15 2024 | 0.06664 | 0.00464 | 7.48% | 0.06214 | 0.0679 | 0.06122 | 1,284,932.00 |
| May 14 2024 | 0.062 | -0.00418 | -6.32% | 0.0661 | 0.0682 | 0.0615 | 722,158.00 |
| May 13 2024 | 0.06618 | 0.00207 | 3.23% | 0.06452 | 0.070 | 0.06337 | 817,849.00 |
| May 12 2024 | 0.06411 | 0.00047 | 0.74% | 0.06397 | 0.06941 | 0.0633 | 579,413.00 |
| May 11 2024 | 0.06364 | -0.00146 | -2.24% | 0.06526 | 0.0672 | 0.0633 | 777,131.00 |
| May 10 2024 | 0.0651 | -0.00435 | -6.26% | 0.06928 | 0.06999 | 0.06508 | 429,856.00 |
| May 09 2024 | 0.06945 | 0.00351 | 5.32% | 0.06646 | 0.07044 | 0.06555 | 769,067.00 |
| May 08 2024 | 0.06594 | -0.00942 | -12.50% | 0.07472 | 0.07506 | 0.0656 | 1,167,680.00 |
| May 07 2024 | 0.07536 | -0.00275 | -3.52% | 0.07784 | 0.080 | 0.07328 | 546,783.00 |
| May 06 2024 | 0.07811 | 0.00001 | 0.01% | 0.07828 | 0.0835 | 0.07625 | 564,317.00 |
| May 05 2024 | 0.0781 | -0.00318 | -3.91% | 0.0808 | 0.08215 | 0.0769 | 645,281.00 |
| May 04 2024 | 0.08128 | 0.00347 | 4.46% | 0.07781 | 0.082 | 0.07631 | 660,999.00 |
| May 03 2024 | 0.07781 | 0.00652 | 9.15% | 0.0714 | 0.0799 | 0.07031 | 809,174.00 |
| May 02 2024 | 0.07129 | 0.00063 | 0.89% | 0.07066 | 0.07442 | 0.0693 | 676,945.00 |
| May 01 2024 | 0.07066 | 0.00164 | 2.38% | 0.069 | 0.07372 | 0.067 | 1,104,522.00 |
| Apr 30 2024 | 0.06902 | -0.00501 | -6.77% | 0.07325 | 0.08008 | 0.0675 | 1,342,598.00 |
| Apr 29 2024 | 0.07403 | -0.00078 | -1.04% | 0.07413 | 0.0747 | 0.06845 | 1,105,965.00 |
| Apr 28 2024 | 0.07481 | 0.00024 | 0.32% | 0.07408 | 0.07727 | 0.0678 | 1,656,571.00 |
| Apr 27 2024 | 0.07457 | -0.00643 | -7.94% | 0.08102 | 0.08102 | 0.07169 | 1,111,657.00 |
| Apr 26 2024 | 0.081 | -0.00435 | -5.10% | 0.08524 | 0.08649 | 0.081 | 673,374.00 |
| Apr 25 2024 | 0.08535 | -0.0013 | -1.50% | 0.08651 | 0.08715 | 0.07815 | 856,275.00 |
| Apr 24 2024 | 0.08665 | -0.00064 | -0.73% | 0.0874 | 0.093 | 0.086 | 944,351.00 |
| Apr 23 2024 | 0.08729 | -0.00797 | -8.37% | 0.09511 | 0.09655 | 0.0851 | 980,715.00 |
| Apr 22 2024 | 0.09526 | 0.00295 | 3.20% | 0.0922 | 0.09639 | 0.09147 | 910,768.00 |
| Apr 21 2024 | 0.09231 | -0.00548 | -5.60% | 0.09856 | 0.10195 | 0.0907 | 935,142.00 |
| Apr 20 2024 | 0.09779 | 0.01046 | 11.98% | 0.08724 | 0.09911 | 0.08626 | 599,821.00 |
| Apr 19 2024 | 0.08733 | 0.00191 | 2.24% | 0.08542 | 0.09355 | 0.080 | 1,060,589.00 |
| Apr 18 2024 | 0.08542 | 0.00373 | 4.57% | 0.08184 | 0.0895 | 0.0803 | 816,269.00 |
| Apr 17 2024 | 0.08169 | -0.00245 | -2.91% | 0.08419 | 0.08478 | 0.07785 | 1,642,048.00 |
| Apr 16 2024 | 0.08414 | -0.00592 | -6.57% | 0.09029 | 0.09079 | 0.0819 | 814,413.00 |
| Apr 15 2024 | 0.09006 | -0.00615 | -6.39% | 0.09637 | 0.1008 | 0.0865 | 1,385,526.00 |
| Apr 14 2024 | 0.09621 | 0.00726 | 8.16% | 0.08872 | 0.0969 | 0.084 | 1,319,176.00 |
| Apr 13 2024 | 0.08895 | -0.00878 | -8.98% | 0.09752 | 0.1079 | 0.0781 | 1,644,149.00 |
| Apr 12 2024 | 0.09773 | -0.01825 | -15.74% | 0.115 | 0.1219 | 0.0932 | 1,165,081.00 |
| Apr 11 2024 | 0.11598 | 0.00244 | 2.15% | 0.11331 | 0.1194 | 0.1119 | 1,058,566.00 |
| Apr 10 2024 | 0.11354 | -0.00372 | -3.17% | 0.1176 | 0.11807 | 0.10893 | 1,828,682.00 |
| Apr 09 2024 | 0.11726 | -0.01447 | -10.98% | 0.13162 | 0.13162 | 0.11124 | 1,541,487.00 |
| Apr 08 2024 | 0.13173 | 0.00615 | 4.90% | 0.12581 | 0.13413 | 0.12254 | 1,288,366.00 |
| Apr 07 2024 | 0.12558 | -0.0047 | -3.61% | 0.13004 | 0.13128 | 0.12251 | 1,229,109.00 |
| Apr 06 2024 | 0.13028 | 0.00018 | 0.14% | 0.12968 | 0.13413 | 0.1271 | 680,816.00 |
| Apr 05 2024 | 0.1301 | -0.00912 | -6.55% | 0.13852 | 0.13958 | 0.127 | 985,564.00 |
| Apr 04 2024 | 0.13922 | 0.00727 | 5.51% | 0.13378 | 0.14828 | 0.13301 | 892,001.00 |
| Apr 03 2024 | 0.13195 | 0.00141 | 1.08% | 0.13069 | 0.14344 | 0.1282 | 1,270,127.00 |
| Apr 02 2024 | 0.13054 | -0.00074 | -0.56% | 0.13225 | 0.1361 | 0.12029 | 1,917,708.00 |
| Apr 01 2024 | 0.13128 | -0.01452 | -9.96% | 0.14608 | 0.14608 | 0.1276 | 1,636,199.00 |
| Mar 31 2024 | 0.1458 | 0.0008 | 0.55% | 0.14551 | 0.14625 | 0.140 | 979,376.00 |
| Mar 30 2024 | 0.145 | -0.00325 | -2.19% | 0.14844 | 0.150 | 0.14216 | 1,570,743.00 |
