Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
HTWO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 4.972 | 0.02 | 0.42% | 4.931 | 4.9765 | 4.8788 | 3,764 |
| May 23 2024 | 4.951 | -0.06 | -1.20% | 4.9965 | 5.0535 | 4.9268 | 509 |
| May 22 2024 | 5.011 | 0.16 | 3.21% | 4.9145 | 5.013 | 4.8513 | 2,451 |
| May 21 2024 | 4.855 | 0.03 | 0.57% | 4.8225 | 4.905 | 4.817 | 675 |
| May 20 2024 | 4.8275 | -0.04 | -0.79% | 4.8645 | 4.92 | 4.818 | 1,364 |
| May 17 2024 | 4.8658 | -0.03 | -0.70% | 4.892 | 4.894 | 4.8503 | 44,888 |
| May 16 2024 | 4.90 | -0.04 | -0.74% | 4.924 | 4.9585 | 4.8848 | 16,716 |
| May 15 2024 | 4.9365 | 0.04 | 0.81% | 4.8805 | 4.9843 | 4.8805 | 2,830 |
| May 14 2024 | 4.897 | 0.12 | 2.50% | 4.768 | 4.9253 | 4.7463 | 18,977 |
| May 13 2024 | 4.7775 | 0.03 | 0.61% | 4.7555 | 4.7943 | 4.70 | 8,578 |
| May 10 2024 | 4.7485 | 0.00 | 0.02% | 4.795 | 4.8545 | 4.7465 | 26,532 |
| May 09 2024 | 4.7475 | 0.05 | 1.07% | 4.7025 | 4.7768 | 4.682 | 536 |
| May 08 2024 | 4.6973 | 0.01 | 0.22% | 4.675 | 4.763 | 4.647 | 1,200 |
| May 07 2024 | 4.6868 | 0.05 | 1.00% | 4.659 | 4.7398 | 4.657 | 8,376 |
| May 03 2024 | 4.6405 | 0.11 | 2.39% | 4.577 | 4.7118 | 4.506 | 42,234 |
| May 02 2024 | 4.532 | 0.03 | 0.61% | 4.5545 | 4.5873 | 4.5033 | 4,027 |
| May 01 2024 | 4.5045 | -0.02 | -0.39% | 4.51 | 4.5643 | 4.4815 | 6,357 |
| Apr 30 2024 | 4.522 | -0.05 | -1.07% | 4.596 | 4.5998 | 4.5013 | 35,206 |
| Apr 29 2024 | 4.571 | 0.13 | 2.81% | 4.5445 | 4.587 | 4.498 | 2,628 |
| Apr 26 2024 | 4.446 | 0.07 | 1.58% | 4.434 | 4.5438 | 4.393 | 3,115 |
| Apr 25 2024 | 4.377 | -0.05 | -1.21% | 4.4435 | 4.54 | 4.3285 | 752 |
| Apr 24 2024 | 4.4308 | -0.04 | -0.86% | 4.497 | 4.5543 | 4.4148 | 14,344 |
| Apr 23 2024 | 4.4693 | 0.08 | 1.79% | 4.4315 | 4.5328 | 4.3913 | 40,532 |
| Apr 22 2024 | 4.3905 | -0.06 | -1.25% | 4.4555 | 4.4555 | 4.38 | 13,487 |
| Apr 19 2024 | 4.4463 | -0.01 | -0.26% | 4.443 | 4.4887 | 4.407 | 8,394 |
| Apr 18 2024 | 4.4578 | 0.02 | 0.38% | 4.488 | 4.4998 | 4.439 | 14,188 |
| Apr 17 2024 | 4.441 | -0.02 | -0.50% | 4.4695 | 4.4835 | 4.4365 | 486 |
| Apr 16 2024 | 4.4635 | -0.07 | -1.65% | 4.4805 | 4.5053 | 4.4385 | 12,705 |
| Apr 15 2024 | 4.5383 | -0.06 | -1.28% | 4.601 | 4.6188 | 4.527 | 1,981 |
| Apr 12 2024 | 4.597 | -0.02 | -0.43% | 4.665 | 4.6738 | 4.5825 | 16,506 |
| Apr 11 2024 | 4.617 | -0.01 | -0.28% | 4.627 | 4.8125 | 4.603 | 1,527 |
| Apr 10 2024 | 4.63 | -0.09 | -1.94% | 4.766 | 4.875 | 4.608 | 16,845 |
| Apr 09 2024 | 4.7215 | -0.01 | -0.15% | 4.697 | 4.8143 | 4.697 | 5,155 |
| Apr 08 2024 | 4.7285 | 0.08 | 1.65% | 4.6305 | 4.7725 | 4.6305 | 3,217 |
| Apr 05 2024 | 4.6518 | -0.12 | -2.43% | 4.687 | 4.8273 | 4.6173 | 51,338 |
| Apr 04 2024 | 4.7675 | 0.10 | 2.14% | 4.7135 | 4.8078 | 4.6893 | 16,833 |
| Apr 03 2024 | 4.6675 | 0.02 | 0.48% | 4.6345 | 4.6728 | 4.6008 | 3,749 |
| Apr 02 2024 | 4.6453 | -0.03 | -0.66% | 4.6835 | 4.7423 | 4.6255 | 4,935 |
| Mar 28 2024 | 4.6762 | 0.01 | 0.13% | 4.6195 | 4.7002 | 4.6115 | 16,834 |
| Mar 27 2024 | 4.67 | 0.04 | 0.79% | 4.628 | 4.6723 | 4.6057 | 11,358 |
| Mar 26 2024 | 4.6335 | -0.01 | -0.15% | 4.656 | 4.6908 | 4.6133 | 6,901 |
| Mar 25 2024 | 4.6403 | 0.01 | 0.23% | 4.6235 | 4.8048 | 4.6118 | 3,021 |
| Mar 22 2024 | 4.6295 | -0.03 | -0.71% | 4.6575 | 4.8198 | 4.6158 | 1,783 |
| Mar 21 2024 | 4.6625 | 0.12 | 2.68% | 4.675 | 4.7975 | 4.6025 | 1,941 |
| Mar 20 2024 | 4.541 | 0.04 | 0.81% | 4.5095 | 4.5598 | 4.5038 | 44,582 |
| Mar 19 2024 | 4.5045 | -0.05 | -1.12% | 4.56 | 4.5713 | 4.4793 | 7,298 |
| Mar 18 2024 | 4.5558 | 0.03 | 0.59% | 4.469 | 4.607 | 4.469 | 2,406 |
| Mar 15 2024 | 4.5293 | 0.01 | 0.28% | 4.4945 | 4.5447 | 4.4708 | 4,619 |
| Mar 14 2024 | 4.5168 | -0.02 | -0.45% | 4.5115 | 4.617 | 4.5058 | 9,156 |
| Mar 13 2024 | 4.537 | -0.03 | -0.55% | 4.613 | 4.613 | 4.5173 | 2,891 |
| Mar 12 2024 | 4.562 | -0.03 | -0.62% | 4.6105 | 4.6415 | 4.518 | 1,086 |
| Mar 11 2024 | 4.5903 | -0.06 | -1.32% | 4.62 | 4.653 | 4.555 | 649 |
| Mar 08 2024 | 4.6518 | 0.03 | 0.72% | 4.6555 | 4.7025 | 4.5605 | 18,107 |
| Mar 07 2024 | 4.6185 | 0.03 | 0.72% | 4.5905 | 4.6595 | 4.5273 | 7,785 |
| Mar 06 2024 | 4.5855 | 0.08 | 1.83% | 4.514 | 4.6043 | 4.5013 | 11,419 |
| Mar 05 2024 | 4.503 | 0.00 | 0.07% | 4.513 | 4.5483 | 4.4703 | 10,892 |
| Mar 04 2024 | 4.50 | -0.02 | -0.49% | 4.5855 | 4.5915 | 4.479 | 18,471 |
| Mar 01 2024 | 4.522 | 0.04 | 0.93% | 4.5135 | 4.5445 | 4.461 | 26,776 |
| Feb 29 2024 | 4.4805 | -0.07 | -1.58% | 4.5115 | 4.5918 | 4.455 | 95,223 |
| Feb 28 2024 | 4.5523 | 0.02 | 0.40% | 4.604 | 4.604 | 4.5223 | 1,425 |
| Feb 27 2024 | 4.534 | 0.05 | 1.12% | 4.494 | 4.549 | 4.469 | 6,441 |
| Feb 26 2024 | 4.484 | 0.00 | 0.06% | 4.4685 | 4.5135 | 4.4605 | 11,120 |
