HTR Coin Values HTR
Market Cap:
24h Vol:
Cryptocurrencies: 19883
Markets: 81905
Market Cap
24h Vol
19883
Cryptocurrencies53.34%
Bitcoin ShareHathor Crypto Coin Rank 874
252,200,016 HTR
Buy / Sell
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Hathor
Hathor valuesUSD Price $ 0.0801
$ 0.0801
Hathor BTC Price 0.00000125
0.00000125
Hathor 24h Vol $ 488,097
$ 488,097
Hathor Market Cap $ 20,190,438
$ 20,190,438
24h Vol
8 BTC 1 H
-0.17 %
24 H
3.28 %
7 d
15.87 %
Today Hathor price in US dollars is currently
0.0801
USD, and if converted to Bitcoin is
0.00000125
BTC. A total of 252,200,016 HTR are currently circulating in the Market. Hathor price is currently experiencing a change of 3.28 %, and check here all cryptocurrency. Over the past 24 hours 0.005 M US dollars Hathor have been traded on Crypto Exchanges. Get Hathor's progress by adding it to your favourites and creating a free portfolio.
Full Name
Hathor
Symbol
HTR
Algorithm
N/A
BTC Price
0.00000125 BTC
BTC Market
316 BTC
BTC 24h Vol
8 BTC
Total Coins Mined
252,200,016 HTR
1h
-0.17 %
24h
3.28 %
7d
15.87 %
Reddit
N/A
Website
N/A
Share Hathor Price
HTR Charts
Hathor Price Charts
HTR High/Low Price Chart
Hathor Price High/Low Price Chart
Historical Data
Hathor Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2022-01-20 | $1.13 | $1.07 | $1.16 | $1.04 |
| 2022-01-21 | $1.07 | $0.8257000 | $0.9708000 | $0.7644000 |
| 2022-01-22 | $0.8257000 | $0.6577000 | $0.8401000 | $0.5938000 |
| 2022-01-23 | $0.6577000 | $0.7606000 | $0.8158000 | $0.6768000 |
| 2022-01-24 | $0.7606000 | $0.6959000 | $0.7719000 | $0.6452000 |
| 2022-01-25 | $0.6959000 | $0.7258000 | $0.7758000 | $0.6815000 |
| 2022-01-26 | $0.7258000 | $0.6979000 | $0.7594000 | $0.6780000 |
| 2022-01-27 | $0.6979000 | $0.6709000 | $0.7166000 | $0.6333000 |
| 2022-01-28 | $0.6709000 | $0.6745000 | $0.6839000 | $0.5839000 |
| 2022-01-29 | $0.6745000 | $0.6679000 | $0.7144000 | $0.6365000 |
| 2022-01-30 | $0.6679000 | $0.6137000 | $0.6664000 | $0.6081000 |
| 2022-01-31 | $0.6137000 | $0.6756000 | $0.7029000 | $0.6094000 |
| 2022-02-01 | $0.6756000 | $0.6815000 | $0.7280000 | $0.6707000 |
| 2022-02-02 | $0.6815000 | $0.6173000 | $0.6608000 | $0.6125000 |
| 2022-02-03 | $0.6173000 | $0.6633000 | $0.6633000 | $0.6103000 |
| 2022-02-04 | $0.6633000 | $0.7927000 | $0.7985000 | $0.7099000 |
| 2022-02-05 | $0.7927000 | $0.7973000 | $0.8619000 | $0.7621000 |
| 2022-02-06 | $0.7973000 | $0.8427000 | $0.8737000 | $0.7901000 |
| 2022-02-07 | $0.8427000 | $0.9040000 | $0.9623000 | $0.8426000 |
| 2022-02-08 | $0.9040000 | $0.8697000 | $0.9442000 | $0.8031000 |
| 2022-02-09 | $0.8697000 | $0.8483000 | $0.9419000 | $0.8257000 |
| 2022-02-10 | $0.8498000 | $0.8127000 | $0.8672000 | $0.7905000 |
| 2022-02-11 | $0.8127000 | $0.7127000 | $0.8158000 | $0.6924000 |
| 2022-02-12 | $0.7127000 | $0.7071000 | $0.7307000 | $0.6864000 |
| 2022-02-13 | $0.7071000 | $0.6790000 | $0.7244000 | $0.6634000 |
| 2022-02-14 | $0.6790000 | $0.6838000 | $0.7123000 | $0.6566000 |
| 2022-02-15 | $0.6838000 | $0.7631000 | $0.7854000 | $0.7132000 |
| 2022-02-16 | $0.7631000 | $0.7331000 | $0.7625000 | $0.7142000 |
| 2022-02-17 | $0.7331000 | $0.7582000 | $0.7890000 | $0.6726000 |
| 2022-02-18 | $0.7582000 | $0.6583000 | $0.7571000 | $0.6355000 |
| 2022-02-19 | $0.6583000 | $0.6634000 | $0.6758000 | $0.6365000 |
| 2022-02-20 | $0.6634000 | $0.5882000 | $0.6401000 | $0.5583000 |
| 2022-02-21 | $0.5882000 | $0.5178000 | $0.6007000 | $0.5137000 |
| 2022-02-22 | $0.5178000 | $0.5583000 | $0.5763000 | $0.5185000 |
| 2022-02-23 | $0.5583000 | $0.5166000 | $0.5758000 | $0.5054000 |
| 2022-02-24 | $0.5166000 | $0.4829000 | $0.5557000 | $0.4395000 |
| 2022-02-25 | $0.4829000 | $0.5211000 | $0.5282000 | $0.4685000 |
| 2022-02-26 | $0.5211000 | $0.5001000 | $0.5397000 | $0.4817000 |
| 2022-02-27 | $0.5001000 | $0.4548000 | $0.4861000 | $0.4375000 |
| 2022-02-28 | $0.4548000 | $0.5731000 | $0.5766000 | $0.5157000 |
| 2022-03-01 | $0.5731000 | $0.6136000 | $0.6322000 | $0.5669000 |
| 2022-03-02 | $0.6136000 | $0.5786000 | $0.6138000 | $0.5698000 |
| 2022-03-03 | $0.5786000 | $0.5637000 | $0.5790000 | $0.5437000 |
| 2022-03-04 | $0.5636000 | $0.5110000 | $0.5337000 | $0.4953000 |
| 2022-03-05 | $0.5110000 | $0.5241000 | $0.5387000 | $0.5135000 |
| 2022-03-06 | $0.5241000 | $0.4915000 | $0.5276000 | $0.4807000 |
| 2022-03-07 | $0.4915000 | $0.4628000 | $0.5012000 | $0.4431000 |
| 2022-03-08 | $0.4628000 | $0.4689000 | $0.4999000 | $0.4603000 |
| 2022-03-09 | $0.4689000 | $0.5145000 | $0.5388000 | $0.4985000 |
| 2022-03-10 | $0.5145000 | $0.4852000 | $0.5037000 | $0.4737000 |
| 2022-03-11 | $0.4852000 | $0.4932000 | $0.4986000 | $0.4672000 |
| 2022-03-12 | $0.4932000 | $0.4851000 | $0.5115000 | $0.4804000 |
| 2022-03-13 | $0.4851000 | $0.4399000 | $0.4755000 | $0.4158000 |
| 2022-03-14 | $0.4399000 | $0.4509000 | $0.4621000 | $0.4057000 |
| 2022-03-15 | $0.4509000 | $0.4454000 | $0.4722000 | $0.4403000 |
| 2022-03-16 | $0.4454000 | $0.4965000 | $0.4985000 | $0.4475000 |
| 2022-03-17 | $0.4965000 | $0.4821000 | $0.5136000 | $0.4776000 |
| 2022-03-18 | $0.4821000 | $0.5408000 | $0.5479000 | $0.4798000 |
| 2022-03-19 | $0.5408000 | $0.5617000 | $0.5959000 | $0.5309000 |
| 2022-03-20 | $0.5617000 | $0.5353000 | $0.5535000 | $0.5209000 |
| 2022-03-21 | $0.5353000 | $0.5705000 | $0.5984000 | $0.5266000 |
| 2022-03-22 | $0.5705000 | $0.5997000 | $0.6128000 | $0.5743000 |
| 2022-03-23 | $0.5997000 | $0.5929000 | $0.6264000 | $0.5741000 |
| 2022-03-24 | $0.5929000 | $0.6196000 | $0.6755000 | $0.6033000 |
| 2022-03-25 | $0.6196000 | $0.5901000 | $0.6508000 | $0.5883000 |
| 2022-03-26 | $0.5901000 | $0.6053000 | $0.6116000 | $0.5880000 |
| 2022-03-27 | $0.6053000 | $0.6464000 | $0.6525000 | $0.6235000 |
| 2022-03-28 | $0.6464000 | $0.6306000 | $0.6947000 | $0.6254000 |
| 2022-03-29 | $0.6306000 | $0.6343000 | $0.6695000 | $0.6225000 |
| 2022-03-30 | $0.6343000 | $0.6259000 | $0.6569000 | $0.6160000 |
| 2022-03-31 | $0.6259000 | $0.5891000 | $0.6391000 | $0.5891000 |
| 2022-04-01 | $0.5891000 | $0.6676000 | $0.6764000 | $0.5857000 |
| 2022-04-02 | $0.6676000 | $0.6800000 | $0.7157000 | $0.6479000 |
| 2022-04-03 | $0.6800000 | $0.7788000 | $0.8304000 | $0.6800000 |
| 2022-04-04 | $0.7788000 | $0.7966000 | $0.8161000 | $0.7299000 |
| 2022-04-05 | $0.7966000 | $0.7303000 | $0.8136000 | $0.7258000 |
| 2022-04-06 | $0.7303000 | $0.6934000 | $0.7599000 | $0.6710000 |
| 2022-04-07 | $0.6934000 | $0.7019000 | $0.7367000 | $0.6841000 |
| 2022-04-08 | $0.7020000 | $0.6290000 | $0.7005000 | $0.6282000 |
| 2022-04-09 | $0.6290000 | $0.5983000 | $0.6556000 | $0.5825000 |
| 2022-04-10 | $0.5983000 | $0.5801000 | $0.6220000 | $0.5607000 |
| 2022-04-11 | $0.5783000 | $0.4883000 | $0.5428000 | $0.4697000 |
| 2022-04-12 | $0.4883000 | $0.5324000 | $0.5680000 | $0.4947000 |
| 2022-04-13 | $0.5324000 | $0.5350000 | $0.5514000 | $0.5210000 |
| 2022-04-14 | $0.5350000 | $0.5018000 | $0.5342000 | $0.4978000 |
| 2022-04-15 | $0.5018000 | $0.5156000 | $0.5306000 | $0.5030000 |
| 2022-04-16 | $0.5156000 | $0.5174000 | $0.5215000 | $0.5033000 |
| 2022-04-17 | $0.5174000 | $0.4937000 | $0.5116000 | $0.4913000 |
| 2022-04-18 | $0.4937000 | $0.5167000 | $0.5281000 | $0.4901000 |
| 2022-04-19 | $0.5167000 | $0.5201000 | $0.5408000 | $0.5134000 |
| 2022-04-20 | $0.5201000 | $0.5147000 | $0.5495000 | $0.5081000 |
| 2022-04-21 | $0.5147000 | $0.4875000 | $0.5142000 | $0.4794000 |
| 2022-04-22 | $0.4875000 | $0.4714000 | $0.4961000 | $0.4611000 |
| 2022-04-23 | $0.4714000 | $0.4808000 | $0.4828000 | $0.4556000 |
| 2022-04-24 | $0.4808000 | $0.4503000 | $0.4811000 | $0.4247000 |
| 2022-04-25 | $0.4503000 | $0.4379000 | $0.4614000 | $0.4206000 |
| 2022-04-26 | $0.4379000 | $0.3827000 | $0.4178000 | $0.3682000 |
| 2022-04-27 | $0.3827000 | $0.3800000 | $0.4098000 | $0.3733000 |
| 2022-04-28 | $0.3800000 | $0.3689000 | $0.3903000 | $0.3617000 |
| 2022-04-29 | $0.3689000 | $0.3392000 | $0.3616000 | $0.3288000 |
| 2022-04-30 | $0.3392000 | $0.3035000 | $0.3509000 | $0.2959000 |
| 2022-05-01 | $0.3035000 | $0.3240000 | $0.3386000 | $0.3052000 |
| 2022-05-02 | $0.3240000 | $0.3605000 | $0.3763000 | $0.3212000 |
| 2022-05-03 | $0.3605000 | $0.3361000 | $0.3716000 | $0.3252000 |
| 2022-05-04 | $0.3361000 | $0.3702000 | $0.3988000 | $0.3333000 |
| 2022-05-05 | $0.3702000 | $0.3318000 | $0.3739000 | $0.3147000 |
| 2022-05-06 | $0.3318000 | $0.3226000 | $0.3389000 | $0.3115000 |
| 2022-05-07 | $0.3226000 | $0.3072000 | $0.3192000 | $0.2947000 |
| 2022-05-08 | $0.3072000 | $0.2842000 | $0.3090000 | $0.2838000 |
| 2022-05-09 | $0.2842000 | $0.2523000 | $0.2692000 | $0.2460000 |
| 2022-05-10 | $0.2523000 | $0.2673000 | $0.2897000 | $0.2447000 |
| 2022-05-11 | $0.2673000 | $0.1727000 | $0.2542000 | $0.1613000 |
| 2022-05-12 | $0.1727000 | $0.1637000 | $0.1943000 | $0.1255000 |
| 2022-05-13 | $0.1637000 | $0.1676000 | $0.2149000 | $0.1591000 |
| 2022-05-14 | $0.1676000 | $0.1785000 | $0.1884000 | $0.1557000 |
| 2022-05-15 | $0.1785000 | $0.2253000 | $0.2272000 | $0.1800000 |
| 2022-05-16 | $0.2253000 | $0.1978000 | $0.2217000 | $0.1871000 |
| 2022-05-17 | $0.1978000 | $0.2080000 | $0.2336000 | $0.2007000 |
| 2022-05-18 | $0.2080000 | $0.1689000 | $0.2041000 | $0.1668000 |
| 2022-05-19 | $0.1689000 | $0.1899000 | $0.2023000 | $0.1753000 |
| 2022-05-20 | $0.1899000 | $0.1762000 | $0.1905000 | $0.1741000 |
| 2022-05-21 | $0.1762000 | $0.1876000 | $0.1941000 | $0.1741000 |
| 2022-05-22 | $0.1876000 | $0.1937000 | $0.1994000 | $0.1888000 |
| 2022-05-23 | $0.1937000 | $0.1928000 | $0.2070000 | $0.1800000 |
| 2022-05-24 | $0.1928000 | $0.1920000 | $0.1935000 | $0.1907000 |
| 2022-05-25 | $0.1967000 | $0.1883000 | $0.1992000 | $0.1859000 |
| 2022-05-26 | $0.1883000 | $0.1705000 | $0.1900000 | $0.1681000 |
| 2022-05-27 | $0.1705000 | $0.1584000 | $0.1693000 | $0.1550000 |
| 2022-05-28 | $0.1584000 | $0.1633000 | $0.1645000 | $0.1570000 |
| 2022-05-29 | $0.1633000 | $0.1688000 | $0.1738000 | $0.1596000 |
| 2022-05-30 | $0.1688000 | $0.1919000 | $0.2046000 | $0.1782000 |
| 2022-05-31 | $0.1919000 | $0.1878000 | $0.1958000 | $0.1824000 |
| 2022-06-01 | $0.1878000 | $0.1722000 | $0.1832000 | $0.1692000 |
| 2022-06-02 | $0.1722000 | $0.1775000 | $0.1808000 | $0.1735000 |
| 2022-06-03 | $0.1775000 | $0.1701000 | $0.1730000 | $0.1665000 |
| 2022-06-04 | $0.1701000 | $0.1803000 | $0.1806000 | $0.1701000 |
| 2022-06-05 | $0.1803000 | $0.1701000 | $0.1809000 | $0.1692000 |
| 2022-06-06 | $0.1701000 | $0.1834000 | $0.2051000 | $0.1765000 |
| 2022-06-07 | $0.1834000 | $0.1876000 | $0.2004000 | $0.1801000 |
| 2022-06-08 | $0.1876000 | $0.1874000 | $0.1881000 | $0.1872000 |
| 2022-06-09 | $0.1977000 | $0.1904000 | $0.2118000 | $0.1886000 |
| 2022-06-10 | $0.1904000 | $0.1767000 | $0.1878000 | $0.1738000 |
| 2022-06-11 | $0.1767000 | $0.1689000 | $0.1774000 | $0.1627000 |
| 2022-06-12 | $0.1689000 | $0.1521000 | $0.1609000 | $0.1497000 |
| 2022-06-13 | $0.1521000 | $0.1538000 | $0.1544000 | $0.1512000 |
| 2022-06-14 | $0.1443000 | $0.1466000 | $0.1546000 | $0.1416000 |
| 2022-06-15 | $0.1466000 | $0.1530000 | $0.1564000 | $0.1399000 |
| 2022-06-16 | $0.1530000 | $0.1308000 | $0.1389000 | $0.1257000 |
| 2022-06-17 | $0.1308000 | $0.1302000 | $0.1353000 | $0.1183000 |
| 2022-06-18 | $0.1302000 | $0.1240000 | $0.1281000 | $0.1154000 |
| 2022-06-19 | $0.1240000 | $0.1305000 | $0.1389000 | $0.1287000 |
| 2022-06-20 | $0.1305000 | $0.1332000 | $0.1387000 | $0.1286000 |
| 2022-06-21 | $0.1332000 | $0.1330000 | $0.1335000 | $0.1328000 |
| 2022-06-22 | $0.1356000 | $0.1311000 | $0.1335000 | $0.1265000 |
| 2022-06-23 | $0.1311000 | $0.1435000 | $0.1439000 | $0.1367000 |
| 2022-06-24 | $0.1435000 | $0.1413000 | $0.1498000 | $0.1390000 |
| 2022-06-25 | $0.1413000 | $0.1402000 | $0.1471000 | $0.1376000 |
| 2022-06-26 | $0.1402000 | $0.1304000 | $0.1432000 | $0.1304000 |
| 2022-06-27 | $0.1304000 | $0.1340000 | $0.1386000 | $0.1285000 |
| 2022-06-28 | $0.1340000 | $0.1308000 | $0.1361000 | $0.1304000 |
| 2022-06-29 | $0.1308000 | $0.1252000 | $0.1314000 | $0.1234000 |
| 2022-06-30 | $0.1252000 | $0.1238000 | $0.1292000 | $0.1197000 |
| 2022-07-01 | $0.1238000 | $0.1134000 | $0.1224000 | $0.1113000 |
| 2022-07-02 | $0.1134000 | $0.1163000 | $0.1165000 | $0.1080000 |
| 2022-07-03 | $0.1163000 | $0.1148000 | $0.1183000 | $0.1109000 |
| 2022-07-04 | $0.1148000 | $0.1184000 | $0.1227000 | $0.1168000 |
| 2022-07-05 | $0.1184000 | $0.1157000 | $0.1197000 | $0.1125000 |
| 2022-07-06 | $0.1157000 | $0.1155000 | $0.1200000 | $0.1138000 |
| 2022-07-07 | $0.1155000 | $0.1182000 | $0.1245000 | $0.1117000 |
| 2022-07-08 | $0.1182000 | $0.1140000 | $0.1201000 | $0.1127000 |
| 2022-07-09 | $0.1140000 | $0.1362000 | $0.1364000 | $0.1122000 |
| 2022-07-10 | $0.1362000 | $0.1286000 | $0.1372000 | $0.1205000 |
| 2022-07-11 | $0.1286000 | $0.1217000 | $0.1270000 | $0.1175000 |
| 2022-07-12 | $0.1217000 | $0.1162000 | $0.1199000 | $0.1139000 |
| 2022-07-13 | $0.1162000 | $0.1218000 | $0.1234000 | $0.1173000 |
| 2022-07-14 | $0.1218000 | $0.1383000 | $0.1407000 | $0.1206000 |
| 2022-07-15 | $0.1383000 | $0.1412000 | $0.1458000 | $0.1339000 |
| 2022-07-16 | $0.1412000 | $0.1552000 | $0.1603000 | $0.1435000 |
| 2022-07-17 | $0.1552000 | $0.1464000 | $0.1555000 | $0.1439000 |
| 2022-07-18 | $0.1464000 | $0.1684000 | $0.1742000 | $0.1558000 |
| 2022-07-19 | $0.1684000 | $0.1678000 | $0.1870000 | $0.1666000 |
| 2022-07-20 | $0.1678000 | $0.1498000 | $0.1712000 | $0.1484000 |
| 2022-07-21 | $0.1498000 | $0.1572000 | $0.1616000 | $0.1456000 |
| 2022-07-22 | $0.1572000 | $0.1481000 | $0.1593000 | $0.1472000 |
| 2022-07-23 | $0.1481000 | $0.1408000 | $0.1511000 | $0.1379000 |
| 2022-07-24 | $0.1408000 | $0.1436000 | $0.1466000 | $0.1409000 |
| 2022-07-25 | $0.1436000 | $0.1315000 | $0.1372000 | $0.1287000 |
| 2022-07-26 | $0.1315000 | $0.1356000 | $0.1361000 | $0.1303000 |
| 2022-07-27 | $0.1356000 | $0.1502000 | $0.1525000 | $0.1440000 |
| 2022-07-28 | $0.1502000 | $0.1610000 | $0.1613000 | $0.1522000 |
| 2022-07-29 | $0.1610000 | $0.1547000 | $0.1652000 | $0.1493000 |
| 2022-07-30 | $0.1547000 | $0.1554000 | $0.1608000 | $0.1511000 |
| 2022-07-31 | $0.1554000 | $0.1429000 | $0.1571000 | $0.1401000 |
| 2022-08-01 | $0.1429000 | $0.1417000 | $0.1454000 | $0.1366000 |
| 2022-08-02 | $0.1417000 | $0.1400000 | $0.1437000 | $0.1370000 |
| 2022-08-03 | $0.1400000 | $0.1404000 | $0.1422000 | $0.1360000 |
| 2022-08-04 | $0.1404000 | $0.1312000 | $0.1430000 | $0.1287000 |
| 2022-08-05 | $0.1312000 | $0.1420000 | $0.1457000 | $0.1297000 |
| 2022-08-06 | $0.1420000 | $0.1407000 | $0.1421000 | $0.1375000 |
| 2022-08-07 | $0.1407000 | $0.1405000 | $0.1442000 | $0.1386000 |
| 2022-08-08 | $0.1405000 | $0.1515000 | $0.1636000 | $0.1429000 |
| 2022-08-09 | $0.1515000 | $0.1547000 | $0.1551000 | $0.1466000 |
| 2022-08-10 | $0.1547000 | $0.1596000 | $0.1629000 | $0.1553000 |
| 2022-08-11 | $0.1596000 | $0.1678000 | $0.1774000 | $0.1583000 |
| 2022-08-12 | $0.1678000 | $0.1777000 | $0.1816000 | $0.1640000 |
| 2022-08-13 | $0.1777000 | $0.1733000 | $0.1822000 | $0.1731000 |
| 2022-08-14 | $0.1733000 | $0.1751000 | $0.1879000 | $0.1712000 |
| 2022-08-15 | $0.1751000 | $0.1646000 | $0.1815000 | $0.1629000 |
| 2022-08-16 | $0.1646000 | $0.1644000 | $0.1649000 | $0.1556000 |
| 2022-08-17 | $0.1644000 | $0.1494000 | $0.1636000 | $0.1480000 |
| 2022-08-18 | $0.1494000 | $0.1491000 | $0.1509000 | $0.1486000 |
| 2022-08-20 | $0.1315000 | $0.1353000 | $0.1399000 | $0.1331000 |
| 2022-08-21 | $0.1351000 | $0.1437000 | $0.1454000 | $0.1358000 |
| 2022-08-22 | $0.1437000 | $0.1370000 | $0.1443000 | $0.1355000 |
| 2022-08-23 | $0.1370000 | $0.1399000 | $0.1423000 | $0.1371000 |
| 2022-08-24 | $0.1399000 | $0.1361000 | $0.1404000 | $0.1346000 |
| 2022-08-25 | $0.1361000 | $0.1391000 | $0.1395000 | $0.1367000 |
| 2022-08-26 | $0.1391000 | $0.1249000 | $0.1310000 | $0.1239000 |
| 2022-08-27 | $0.1249000 | $0.1122000 | $0.1284000 | $0.1092000 |
| 2022-08-28 | $0.1122000 | $0.1167000 | $0.1214000 | $0.1029000 |
| 2022-08-29 | $0.1167000 | $0.1165000 | $0.1260000 | $0.1051000 |
| 2022-08-30 | $0.1165000 | $0.1127000 | $0.1157000 | $0.1098000 |
| 2022-08-31 | $0.1127000 | $0.1105000 | $0.1155000 | $0.1085000 |
| 2022-09-01 | $0.1105000 | $0.1082000 | $0.1122000 | $0.0977 |
| 2022-09-02 | $0.1081000 | $0.1072000 | $0.1098000 | $0.1038000 |
| 2022-09-03 | $0.1072000 | $0.1057000 | $0.1091000 | $0.1043000 |
| 2022-09-04 | $0.1057000 | $0.1046000 | $0.1100000 | $0.1036000 |
| 2022-09-05 | $0.1046000 | $0.1075000 | $0.1085000 | $0.1025000 |
| 2022-09-06 | $0.1075000 | $0.1041000 | $0.1092000 | $0.1011000 |
| 2022-09-07 | $0.1041000 | $0.1057000 | $0.1080000 | $0.1042000 |
| 2022-09-08 | $0.1057000 | $0.1123000 | $0.1132000 | $0.1045000 |
| 2022-09-09 | $0.1123000 | $0.1125000 | $0.1126000 | $0.1119000 |
| 2022-09-10 | $0.1160000 | $0.1113000 | $0.1213000 | $0.1094000 |
| 2022-09-11 | $0.1113000 | $0.1096000 | $0.1140000 | $0.1092000 |
| 2022-09-12 | $0.1096000 | $0.1094000 | $0.1099000 | $0.1087000 |
| 2022-09-13 | $0.1122000 | $0.1039000 | $0.1051000 | $0.0930 |
| 2022-09-14 | $0.1039000 | $0.1010000 | $0.1054000 | $0.1002000 |
| 2022-09-15 | $0.1010000 | $0.0998800 | $0.1020000 | $0.0973 |
| 2022-09-16 | $0.0998800 | $0.1002000 | $0.1028000 | $0.0992200 |
| 2022-09-17 | $0.1002000 | $0.1014000 | $0.1024000 | $0.0993800 |
| 2022-09-18 | $0.1014000 | $0.0924 | $0.1008000 | $0.0899 |
| 2022-09-19 | $0.0924 | $0.0942 | $0.0987 | $0.0924 |
| 2022-09-20 | $0.0942 | $0.0882 | $0.0923 | $0.0867 |
| 2022-09-21 | $0.0882 | $0.0808 | $0.0865 | $0.0799 |
| 2022-09-22 | $0.0805 | $0.0869 | $0.0869 | $0.0838 |
| 2022-09-23 | $0.0869 | $0.0831 | $0.0882 | $0.0818 |
| 2022-09-24 | $0.0831 | $0.0823 | $0.0834 | $0.0823 |
| 2022-09-25 | $0.0801 | $0.0773 | $0.0801 | $0.0767 |
| 2022-09-26 | $0.0773 | $0.0775 | $0.0800 | $0.0765 |
| 2022-09-27 | $0.0775 | $0.0761 | $0.0775 | $0.0735 |
| 2022-09-28 | $0.0761 | $0.0755 | $0.0778 | $0.0734 |
| 2022-09-29 | $0.0755 | $0.0756 | $0.0764 | $0.0749 |
| 2022-09-30 | $0.0749 | $0.0734 | $0.0762 | $0.0727 |
| 2022-10-01 | $0.0734 | $0.0720 | $0.0734 | $0.0715 |
| 2022-10-02 | $0.0720 | $0.0745 | $0.0757 | $0.0711 |
| 2022-10-03 | $0.0745 | $0.0848 | $0.0854 | $0.0764 |
| 2022-10-04 | $0.0848 | $0.0924 | $0.1017000 | $0.0867 |
| 2022-10-05 | $0.0924 | $0.0990 | $0.1050000 | $0.0907 |
| 2022-10-06 | $0.0990 | $0.0912 | $0.0982 | $0.0908 |
| 2022-10-07 | $0.0912 | $0.0911 | $0.0917 | $0.0908 |
| 2022-10-08 | $0.0883 | $0.0868 | $0.0903 | $0.0864 |
| 2022-10-09 | $0.0868 | $0.0885 | $0.0894 | $0.0861 |
| 2022-10-10 | $0.0885 | $0.0804 | $0.0884 | $0.0796 |
| 2022-10-11 | $0.0804 | $0.0794 | $0.0807 | $0.0793 |
| 2022-10-12 | $0.0823 | $0.0820 | $0.0851 | $0.0795 |
| 2022-10-13 | $0.0820 | $0.0851 | $0.0851 | $0.0762 |
| 2022-10-14 | $0.0851 | $0.0834 | $0.0900 | $0.0831 |
| 2022-10-15 | $0.0834 | $0.0851 | $0.0858 | $0.0820 |
| 2022-10-16 | $0.0851 | $0.0942 | $0.0981 | $0.0853 |
| 2022-10-17 | $0.0942 | $0.0913 | $0.0970 | $0.0886 |
| 2022-10-18 | $0.0913 | $0.0860 | $0.0920 | $0.0858 |
| 2022-10-19 | $0.0860 | $0.0865 | $0.0867 | $0.0857 |
| 2022-10-20 | $0.0830 | $0.0830 | $0.0849 | $0.0809 |
| 2022-10-21 | $0.0830 | $0.0876 | $0.0878 | $0.0817 |
| 2022-10-22 | $0.0876 | $0.0870 | $0.0876 | $0.0868 |
| 2022-10-27 | $0.0939 | $0.0893 | $0.0932 | $0.0883 |
| 2022-10-28 | $0.0893 | $0.0983 | $0.0983 | $0.0894 |
| 2022-10-29 | $0.0983 | $0.1004000 | $0.1051000 | $0.0985 |
| 2022-10-30 | $0.1004000 | $0.0974 | $0.1044000 | $0.0966 |
| 2022-10-31 | $0.0974 | $0.0973 | $0.0976 | $0.0972 |
| 2022-11-01 | $0.0973 | $0.0975 | $0.0983 | $0.0961 |
| 2022-11-02 | $0.0975 | $0.0897 | $0.0961 | $0.0891 |
| 2022-11-03 | $0.0897 | $0.0893 | $0.0936 | $0.0893 |
| 2022-11-04 | $0.0893 | $0.0960 | $0.0967 | $0.0914 |
| 2022-11-05 | $0.0960 | $0.0960 | $0.0965 | $0.0952 |
| 2022-11-06 | $0.0952 | $0.0876 | $0.0935 | $0.0870 |
| 2022-11-07 | $0.0876 | $0.0881 | $0.0904 | $0.0842 |
| 2022-11-08 | $0.0881 | $0.0775 | $0.0807 | $0.0749 |
| 2022-11-09 | $0.0775 | $0.0778 | $0.0785 | $0.0766 |
| 2022-11-10 | $0.0631 | $0.0718 | $0.0750 | $0.0688 |
| 2022-11-11 | $0.0718 | $0.0716 | $0.0722 | $0.0714 |
| 2022-11-12 | $0.0663 | $0.0617 | $0.0674 | $0.0612 |
| 2022-11-13 | $0.0617 | $0.0543 | $0.0607 | $0.0525 |
| 2022-11-14 | $0.0543 | $0.0547 | $0.0552 | $0.0538 |
| 2022-11-15 | $0.0544 | $0.0589 | $0.0626 | $0.0552 |
| 2022-11-16 | $0.0589 | $0.0583 | $0.0589 | $0.0556 |
| 2022-11-17 | $0.0583 | $0.0547 | $0.0597 | $0.0540 |
| 2022-11-18 | $0.0547 | $0.0594 | $0.0594 | $0.0544 |
| 2022-11-19 | $0.0594 | $0.0584 | $0.0597 | $0.0576 |
| 2022-11-20 | $0.0584 | $0.0543 | $0.0569 | $0.0540 |
| 2022-11-21 | $0.0543 | $0.0534 | $0.0544 | $0.0520 |
| 2022-11-22 | $0.0534 | $0.0537 | $0.0539 | $0.0533 |
| 2022-11-23 | $0.0541 | $0.0558 | $0.0571 | $0.0546 |
| 2022-11-24 | $0.0558 | $0.0552 | $0.0569 | $0.0539 |
| 2022-11-25 | $0.0552 | $0.0593 | $0.0613 | $0.0538 |
| 2022-11-26 | $0.0593 | $0.0602 | $0.0632 | $0.0564 |
| 2022-11-27 | $0.0602 | $0.0590 | $0.0613 | $0.0570 |
| 2022-11-28 | $0.0590 | $0.0567 | $0.0592 | $0.0558 |
| 2022-11-29 | $0.0567 | $0.0572 | $0.0588 | $0.0552 |
| 2022-11-30 | $0.0572 | $0.0599 | $0.0654 | $0.0568 |
| 2022-12-01 | $0.0599 | $0.0574 | $0.0623 | $0.0555 |
| 2022-12-02 | $0.0574 | $0.0607 | $0.0621 | $0.0571 |
| 2022-12-03 | $0.0607 | $0.0600 | $0.0618 | $0.0591 |
| 2022-12-04 | $0.0600 | $0.0614 | $0.0621 | $0.0592 |
| 2022-12-05 | $0.0614 | $0.0602 | $0.0613 | $0.0584 |
| 2022-12-06 | $0.0602 | $0.0591 | $0.0615 | $0.0584 |
| 2022-12-07 | $0.0591 | $0.0578 | $0.0596 | $0.0567 |
| 2022-12-08 | $0.0578 | $0.0577 | $0.0610 | $0.0567 |
| 2022-12-09 | $0.0577 | $0.0577 | $0.0594 | $0.0572 |
| 2022-12-10 | $0.0577 | $0.0582 | $0.0601 | $0.0574 |
| 2022-12-11 | $0.0582 | $0.0574 | $0.0607 | $0.0571 |
| 2022-12-12 | $0.0574 | $0.0570 | $0.0589 | $0.0521 |
| 2022-12-13 | $0.0570 | $0.0556 | $0.0597 | $0.0551 |
| 2022-12-14 | $0.0556 | $0.0557 | $0.0575 | $0.0532 |
| 2022-12-15 | $0.0557 | $0.0538 | $0.0556 | $0.0528 |
| 2022-12-16 | $0.0538 | $0.0503 | $0.0523 | $0.0494800 |
| 2022-12-17 | $0.0503 | $0.0483300 | $0.0510 | $0.0469900 |
| 2022-12-18 | $0.0483300 | $0.0483900 | $0.0504 | $0.0473800 |
| 2022-12-19 | $0.0483900 | $0.0460400 | $0.0481800 | $0.0448900 |
| 2022-12-20 | $0.0460400 | $0.0461400 | $0.0474900 | $0.0451300 |
| 2022-12-21 | $0.0461400 | $0.0440700 | $0.0472700 | $0.0435700 |
| 2022-12-22 | $0.0440700 | $0.0442400 | $0.0442600 | $0.0438900 |
| 2022-12-23 | $0.0425400 | $0.0431300 | $0.0441300 | $0.0417800 |
| 2022-12-24 | $0.0431300 | $0.0442800 | $0.0444500 | $0.0426000 |
| 2022-12-25 | $0.0442800 | $0.0437700 | $0.0442800 | $0.0437700 |
| 2022-12-26 | $0.0462800 | $0.0460100 | $0.0470300 | $0.0429700 |
| 2022-12-27 | $0.0460100 | $0.0440900 | $0.0472600 | $0.0432500 |
| 2022-12-28 | $0.0440900 | $0.0420100 | $0.0446600 | $0.0413500 |
| 2022-12-29 | $0.0420100 | $0.0420800 | $0.0437400 | $0.0419100 |
| 2022-12-30 | $0.0420800 | $0.0420000 | $0.0429900 | $0.0413300 |
| 2022-12-31 | $0.0420000 | $0.0419600 | $0.0421700 | $0.0419500 |
| 2023-01-01 | $0.0423200 | $0.0433600 | $0.0438600 | $0.0417000 |
| 2023-01-02 | $0.0433600 | $0.0438400 | $0.0440100 | $0.0423400 |
| 2023-01-03 | $0.0438400 | $0.0436900 | $0.0440300 | $0.0436200 |
| 2023-01-04 | $0.0421800 | $0.0443100 | $0.0459900 | $0.0424500 |
| 2023-01-05 | $0.0443100 | $0.0447600 | $0.0449300 | $0.0425700 |
| 2023-01-06 | $0.0447600 | $0.0442300 | $0.0450800 | $0.0427000 |
| 2023-01-07 | $0.0442300 | $0.0440500 | $0.0452400 | $0.0430300 |
| 2023-01-08 | $0.0440500 | $0.0438900 | $0.0440700 | $0.0437100 |
| 2023-01-09 | $0.0462100 | $0.0479300 | $0.0514 | $0.0460400 |
| 2023-01-10 | $0.0479300 | $0.0481400 | $0.0502 | $0.0467500 |
| 2023-01-11 | $0.0481400 | $0.0475400 | $0.0508 | $0.0473600 |
| 2023-01-12 | $0.0475400 | $0.0511 | $0.0533 | $0.0495700 |
| 2023-01-13 | $0.0511 | $0.0520 | $0.0554 | $0.0512 |
| 2023-01-14 | $0.0520 | $0.0604 | $0.0604 | $0.0530 |
| 2023-01-15 | $0.0604 | $0.0576 | $0.0601 | $0.0549 |
| 2023-01-16 | $0.0576 | $0.0586 | $0.0588 | $0.0575 |
| 2023-01-17 | $0.0570 | $0.0577 | $0.0607 | $0.0566 |
| 2023-01-18 | $0.0577 | $0.0544 | $0.0610 | $0.0542 |
| 2023-01-19 | $0.0544 | $0.0545 | $0.0550 | $0.0544 |
| 2023-01-22 | $0.0843 | $0.0852 | $0.0931 | $0.0788 |
| 2023-01-23 | $0.0852 | $0.0930 | $0.0949 | $0.0837 |
| 2023-01-24 | $0.0930 | $0.0924 | $0.1064000 | $0.0881 |
| 2023-01-25 | $0.0924 | $0.1015000 | $0.1026000 | $0.0890 |
| 2023-01-26 | $0.1015000 | $0.1047000 | $0.1075000 | $0.0989 |
| 2023-01-27 | $0.1047000 | $0.1142000 | $0.1214000 | $0.1050000 |
| 2023-01-28 | $0.1142000 | $0.1163000 | $0.1299000 | $0.1135000 |
| 2023-01-29 | $0.1163000 | $0.1190000 | $0.1278000 | $0.1156000 |
| 2023-01-30 | $0.1190000 | $0.1185000 | $0.1192000 | $0.1181000 |
| 2023-01-31 | $0.0991000 | $0.0996900 | $0.1036000 | $0.0937 |
| 2023-02-01 | $0.0996900 | $0.0996600 | $0.1003000 | $0.0993700 |
| 2023-02-02 | $0.1160000 | $0.1063000 | $0.1152000 | $0.1040000 |
| 2023-02-03 | $0.1063000 | $0.1036000 | $0.1097000 | $0.0954 |
| 2023-02-04 | $0.1036000 | $0.1043000 | $0.1055000 | $0.0991600 |
| 2023-02-05 | $0.1043000 | $0.1007000 | $0.1124000 | $0.0973 |
| 2023-02-06 | $0.1007000 | $0.1042000 | $0.1072000 | $0.0997000 |
| 2023-02-07 | $0.1042000 | $0.1123000 | $0.1188000 | $0.1037000 |
| 2023-02-08 | $0.1123000 | $0.1077000 | $0.1182000 | $0.1077000 |
| 2023-02-09 | $0.1077000 | $0.0903 | $0.1045000 | $0.0888 |
| 2023-02-10 | $0.0903 | $0.0945 | $0.0961 | $0.0889 |
| 2023-02-11 | $0.0945 | $0.0949 | $0.0950 | $0.0945 |
| 2023-02-12 | $0.0962 | $0.0904 | $0.0983 | $0.0885 |
| 2023-02-13 | $0.0904 | $0.0893 | $0.0946 | $0.0856 |
| 2023-02-14 | $0.0893 | $0.0942 | $0.0962 | $0.0895 |
| 2023-02-15 | $0.0942 | $0.1041000 | $0.1051000 | $0.0983 |
| 2023-02-16 | $0.1041000 | $0.1041000 | $0.1049000 | $0.1030000 |
| 2023-02-17 | $0.0934 | $0.1013000 | $0.1049000 | $0.0976 |
| 2023-02-18 | $0.1013000 | $0.0997800 | $0.1032000 | $0.0990500 |
| 2023-02-19 | $0.0997800 | $0.0957 | $0.0989 | $0.0945 |
| 2023-02-20 | $0.0957 | $0.1018000 | $0.1058000 | $0.0956 |
| 2023-02-21 | $0.1018000 | $0.0951 | $0.1002000 | $0.0944 |
| 2023-02-22 | $0.0951 | $0.0941 | $0.0970 | $0.0905 |
| 2023-02-23 | $0.0941 | $0.0934 | $0.0951 | $0.0905 |
| 2023-02-24 | $0.0934 | $0.0842 | $0.0909 | $0.0842 |
| 2023-02-25 | $0.0842 | $0.0836 | $0.0853 | $0.0809 |
| 2023-02-26 | $0.0836 | $0.0835 | $0.0839 | $0.0832 |
| 2023-02-28 | $0.0818 | $0.0780 | $0.0824 | $0.0768 |
| 2023-03-01 | $0.0780 | $0.0778 | $0.0781 | $0.0775 |
| 2023-03-03 | $0.0784 | $0.0751 | $0.0760 | $0.0725 |
| 2023-03-04 | $0.0751 | $0.0749 | $0.0756 | $0.0748 |
| 2023-03-07 | $0.0710 | $0.0697 | $0.0717 | $0.0684 |
| 2023-03-08 | $0.0697 | $0.0697 | $0.0699 | $0.0690 |
| 2023-03-09 | $0.0666 | $0.0646 | $0.0660 | $0.0605 |
| 2023-03-10 | $0.0646 | $0.0635 | $0.0687 | $0.0614 |
| 2023-03-11 | $0.0635 | $0.0627 | $0.0664 | $0.0616 |
| 2023-03-12 | $0.0627 | $0.0703 | $0.0712 | $0.0661 |
| 2023-03-13 | $0.0703 | $0.0695 | $0.0715 | $0.0684 |
| 2023-03-14 | $0.0712 | $0.0777 | $0.0807 | $0.0708 |
| 2023-03-15 | $0.0777 | $0.0779 | $0.0783 | $0.0774 |
| 2023-03-16 | $0.0721 | $0.0764 | $0.0784 | $0.0734 |
| 2023-03-17 | $0.0764 | $0.0765 | $0.0769 | $0.0758 |
| 2023-03-18 | $0.0821 | $0.0939 | $0.0979 | $0.0790 |
| 2023-03-19 | $0.0939 | $0.0987 | $0.1054000 | $0.0942 |
| 2023-03-20 | $0.0987 | $0.0923 | $0.1001000 | $0.0909 |
| 2023-03-21 | $0.0923 | $0.0925 | $0.0958 | $0.0910 |
| 2023-03-22 | $0.0925 | $0.0866 | $0.0902 | $0.0841 |
| 2023-03-23 | $0.0866 | $0.0904 | $0.0924 | $0.0879 |
| 2023-03-24 | $0.0904 | $0.0833 | $0.0883 | $0.0822 |
| 2023-03-25 | $0.0833 | $0.0803 | $0.0836 | $0.0797 |
| 2023-03-26 | $0.0803 | $0.0810 | $0.0814 | $0.0799 |
| 2023-03-27 | $0.0930 | $0.0795 | $0.0901 | $0.0790 |
| 2023-03-28 | $0.0795 | $0.0794 | $0.0799 | $0.0791 |
| 2023-03-29 | $0.0813 | $0.0879 | $0.0905 | $0.0839 |
| 2023-03-30 | $0.0879 | $0.0881 | $0.0887 | $0.0878 |
| 2023-04-02 | $0.0857 | $0.0843 | $0.0868 | $0.0832 |
| 2023-04-03 | $0.0843 | $0.0843 | $0.0846 | $0.0839 |
| 2023-04-04 | $0.0818 | $0.0859 | $0.0888 | $0.0809 |
| 2023-04-05 | $0.0859 | $0.0854 | $0.0871 | $0.0837 |
| 2023-04-06 | $0.0854 | $0.0819 | $0.0858 | $0.0808 |
| 2023-04-07 | $0.0819 | $0.0793 | $0.0826 | $0.0784 |
| 2023-04-08 | $0.0793 | $0.0769 | $0.0797 | $0.0766 |
| 2023-04-09 | $0.0769 | $0.0764 | $0.0772 | $0.0760 |
| 2023-04-10 | $0.0782 | $0.0801 | $0.0827 | $0.0795 |
| 2023-04-11 | $0.0801 | $0.0810 | $0.0813 | $0.0800 |
| 2023-04-12 | $0.0798 | $0.0819 | $0.0822 | $0.0769 |
| 2023-04-13 | $0.0819 | $0.0870 | $0.0879 | $0.0803 |
| 2023-04-14 | $0.0870 | $0.0860 | $0.0890 | $0.0836 |
| 2023-04-15 | $0.0860 | $0.0919 | $0.0955 | $0.0846 |
| 2023-04-16 | $0.0919 | $0.0973 | $0.1013000 | $0.0870 |
| 2023-04-17 | $0.0973 | $0.0922 | $0.0975 | $0.0907 |
| 2023-04-18 | $0.0922 | $0.0945 | $0.0988 | $0.0942 |
| 2023-04-19 | $0.0945 | $0.0842 | $0.0905 | $0.0836 |
| 2023-04-20 | $0.0842 | $0.0814 | $0.0853 | $0.0791 |
| 2023-04-21 | $0.0814 | $0.0728 | $0.0788 | $0.0676 |
| 2023-04-22 | $0.0728 | $0.0765 | $0.0782 | $0.0704 |
| 2023-04-23 | $0.0765 | $0.0723 | $0.0770 | $0.0712 |
| 2023-04-24 | $0.0723 | $0.0725 | $0.0726 | $0.0720 |
| 2023-04-27 | $0.0728 | $0.0749 | $0.0776 | $0.0734 |
| 2023-04-28 | $0.0749 | $0.0745 | $0.0772 | $0.0742 |
| 2023-04-29 | $0.0745 | $0.0748 | $0.0749 | $0.0742 |
| 2023-04-30 | $0.0761 | $0.0751 | $0.0778 | $0.0728 |
| 2023-05-01 | $0.0751 | $0.0702 | $0.0730 | $0.0669 |
| 2023-05-02 | $0.0702 | $0.0732 | $0.0749 | $0.0709 |
| 2023-05-03 | $0.0732 | $0.0736 | $0.0738 | $0.0729 |
| 2023-05-04 | $0.0720 | $0.0713 | $0.0730 | $0.0702 |
| 2023-05-05 | $0.0713 | $0.0708 | $0.0714 | $0.0704 |
| 2023-05-06 | $0.0706 | $0.0666 | $0.0700 | $0.0660 |
| 2023-05-07 | $0.0666 | $0.0637 | $0.0666 | $0.0629 |
| 2023-05-08 | $0.0637 | $0.0620 | $0.0636 | $0.0608 |
| 2023-05-09 | $0.0620 | $0.0601 | $0.0620 | $0.0598 |
| 2023-05-10 | $0.0601 | $0.0598 | $0.0607 | $0.0598 |
| 2023-05-11 | $0.0644 | $0.0602 | $0.0645 | $0.0594 |
| 2023-05-12 | $0.0602 | $0.0657 | $0.0657 | $0.0579 |
| 2023-05-13 | $0.0657 | $0.0635 | $0.0691 | $0.0624 |
| 2023-05-14 | $0.0635 | $0.0652 | $0.0654 | $0.0622 |
| 2023-05-15 | $0.0652 | $0.0651 | $0.0655 | $0.0649 |
Related Coins
Get Crypto Newsletter
Read the Disclaimer : All content provided herein our website, hyperlinked sites, associated applications, forums, blogs, social media accounts and other platforms (“Site”) is for your general information only, procured from third party sources. We make no warranties of any kind in relation to our content, including but not limited to accuracy and updatedness. No part of the content that we provide constitutes financial advice, legal advice or any other form of advice meant for your specific reliance for any purpose. Any use or reliance on our content is solely at your own risk and discretion. You should conduct your own research, review, analyse and verify our content before relying on them. Trading is a highly risky activity that can lead to major losses, please therefore consult your financial advisor before making any decision. No content on our Site is meant to be a solicitation or offer.