Market [unlinked] / USD
Identifier on Binance US: HNTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-21 |
12.6937 USD |
169,708.0500 |
13.0510 USD |
11.7213 USD |
12.2368 USD |
12.5236 USD |
| 2021-04-20 |
12.9024 USD |
260,242.3200 |
12.7756 USD |
11.4000 USD |
11.8252 USD |
13.2507 USD |
| 2021-04-19 |
13.9371 USD |
281,570.7100 |
16.1935 USD |
12.2160 USD |
13.2499 USD |
13.0872 USD |
| 2021-04-18 |
13.1129 USD |
505,502.1100 |
15.3791 USD |
9.2636 USD |
11.7108 USD |
15.9282 USD |
| 2021-04-17 |
15.0271 USD |
136,735.7600 |
14.7978 USD |
14.5333 USD |
14.7544 USD |
15.0607 USD |
| 2021-04-16 |
14.6595 USD |
240,099.9100 |
15.3030 USD |
13.6401 USD |
14.6755 USD |
14.7200 USD |
| 2021-04-15 |
15.3092 USD |
137,469.3700 |
15.3031 USD |
14.6971 USD |
15.0669 USD |
15.3032 USD |
| 2021-04-14 |
15.3450 USD |
190,802.6900 |
16.0909 USD |
14.2616 USD |
14.6069 USD |
15.3948 USD |
| 2021-04-13 |
16.0595 USD |
128,061.1200 |
16.2727 USD |
15.5511 USD |
15.8113 USD |
16.1700 USD |
| 2021-04-12 |
16.9064 USD |
154,652.9000 |
17.2150 USD |
15.9900 USD |
16.2065 USD |
16.3057 USD |
| 2021-04-11 |
16.8072 USD |
176,048.4700 |
17.1598 USD |
16.2000 USD |
16.4960 USD |
17.3028 USD |
| 2021-04-10 |
17.4485 USD |
348,153.7000 |
16.2409 USD |
15.2798 USD |
15.9809 USD |
17.3539 USD |
| 2021-04-09 |
16.9719 USD |
161,968.9900 |
16.9482 USD |
16.1211 USD |
16.6400 USD |
16.3355 USD |
| 2021-04-08 |
17.2497 USD |
174,265.1200 |
16.6887 USD |
16.5200 USD |
17.0527 USD |
16.8258 USD |
| 2021-04-07 |
18.9802 USD |
379,502.3300 |
18.3963 USD |
16.5057 USD |
17.3326 USD |
17.1379 USD |
| 2021-04-06 |
18.3814 USD |
594,540.3300 |
15.7000 USD |
14.9981 USD |
15.3485 USD |
18.5432 USD |
| 2021-04-05 |
16.0919 USD |
191,920.9100 |
16.6781 USD |
15.2831 USD |
15.5283 USD |
15.5275 USD |
| 2021-04-04 |
17.3381 USD |
430,035.2900 |
15.1895 USD |
14.8300 USD |
16.7461 USD |
16.6894 USD |
| 2021-04-03 |
15.8365 USD |
607,521.5100 |
13.5733 USD |
13.5100 USD |
14.2000 USD |
15.3395 USD |
| 2021-04-02 |
13.7212 USD |
670,227.0200 |
13.0616 USD |
12.5579 USD |
13.0128 USD |
13.5716 USD |
| 2021-04-01 |
11.8763 USD |
504,513.7500 |
10.4739 USD |
10.0384 USD |
10.5879 USD |
13.0702 USD |
| 2021-03-31 |
10.0992 USD |
181,008.0500 |
10.0608 USD |
8.9718 USD |
9.5715 USD |
10.4666 USD |
| 2021-03-30 |
10.0580 USD |
121,905.2700 |
10.2400 USD |
9.7546 USD |
10.0535 USD |
10.0028 USD |
| 2021-03-29 |
10.1857 USD |
207,962.4800 |
10.1500 USD |
9.5000 USD |
10.0525 USD |
10.2500 USD |
| 2021-03-28 |
10.7746 USD |
488,287.8900 |
10.6118 USD |
9.7500 USD |
10.0650 USD |
10.1862 USD |
| 2021-03-27 |
10.3150 USD |
767,140.5000 |
8.1969 USD |
8.0043 USD |
8.1770 USD |
10.5543 USD |
| 2021-03-26 |
8.1221 USD |
299,479.5900 |
7.0464 USD |
7.0464 USD |
7.3517 USD |
8.2994 USD |
| 2021-03-25 |
6.9794 USD |
206,752.5300 |
7.0606 USD |
6.5168 USD |
6.9623 USD |
7.0594 USD |
| 2021-03-24 |
7.7941 USD |
180,730.6600 |
8.1199 USD |
6.6000 USD |
7.1452 USD |
7.0303 USD |
| 2021-03-23 |
8.4360 USD |
297,737.2700 |
8.8918 USD |
7.9065 USD |
8.0857 USD |
8.1559 USD |
| 2021-03-22 |
9.4027 USD |
391,747.4200 |
9.5900 USD |
8.7333 USD |
8.9731 USD |
8.8120 USD |
| 2021-03-21 |
8.9839 USD |
307,334.1300 |
8.3229 USD |
8.2502 USD |
8.4899 USD |
9.7455 USD |
| 2021-03-20 |
9.1114 USD |
334,343.0300 |
8.9214 USD |
8.2700 USD |
8.5616 USD |
8.3630 USD |
| 2021-03-19 |
8.6462 USD |
486,413.0400 |
7.4726 USD |
7.1399 USD |
7.4987 USD |
8.9046 USD |
| 2021-03-18 |
7.5607 USD |
199,752.6400 |
7.5900 USD |
7.0100 USD |
7.1799 USD |
7.3777 USD |
| 2021-03-17 |
7.2345 USD |
237,637.5600 |
7.0819 USD |
6.6599 USD |
6.8400 USD |
7.6246 USD |
| 2021-03-16 |
7.2377 USD |
454,488.6100 |
6.4644 USD |
6.3299 USD |
6.5971 USD |
7.0606 USD |
| 2021-03-15 |
6.4194 USD |
184,411.0000 |
6.4991 USD |
6.0169 USD |
6.2900 USD |
6.3147 USD |
| 2021-03-14 |
7.1354 USD |
338,402.9100 |
6.9486 USD |
6.6300 USD |
6.7751 USD |
6.7600 USD |
| 2021-03-13 |
6.5311 USD |
424,888.9200 |
5.9495 USD |
5.6445 USD |
5.7463 USD |
7.0158 USD |
| 2021-03-12 |
6.1571 USD |
346,266.4100 |
6.3400 USD |
5.7600 USD |
5.9274 USD |
5.9274 USD |
| 2021-03-11 |
6.9645 USD |
1,220,721.4600 |
6.5133 USD |
6.2506 USD |
6.6013 USD |
6.5378 USD |
| 2021-03-10 |
5.6886 USD |
569,164.4700 |
4.7699 USD |
4.4257 USD |
4.5061 USD |
6.5154 USD |
| 2021-03-09 |
4.6357 USD |
152,590.1900 |
4.5454 USD |
4.4820 USD |
4.5687 USD |
4.6964 USD |
| 2021-03-08 |
4.4641 USD |
141,181.1300 |
4.2998 USD |
4.2309 USD |
4.2960 USD |
4.5411 USD |
| 2021-03-07 |
4.1738 USD |
97,688.1800 |
4.0425 USD |
4.0425 USD |
4.0924 USD |
4.2789 USD |
| 2021-03-06 |
3.9826 USD |
59,733.8800 |
3.9852 USD |
3.8902 USD |
3.9646 USD |
4.0492 USD |
| 2021-03-05 |
4.0107 USD |
79,427.3100 |
4.1909 USD |
3.8832 USD |
3.9568 USD |
4.0043 USD |
| 2021-03-04 |
4.2153 USD |
94,518.1300 |
4.1550 USD |
4.0446 USD |
4.1425 USD |
4.2240 USD |
| 2021-03-03 |
4.1558 USD |
68,082.8400 |
4.0197 USD |
4.0000 USD |
4.0500 USD |
4.2122 USD |