Market [unlinked] / USD
Identifier on Binance US: HNTUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-01-31 |
2.6604 USD |
114,518.9000 |
2.6793 USD |
2.6056 USD |
2.6367 USD |
2.6566 USD |
2023-01-30 |
2.7598 USD |
211,249.1600 |
2.9478 USD |
2.5603 USD |
2.6527 USD |
2.6686 USD |
2023-01-29 |
2.9284 USD |
102,048.7700 |
2.9060 USD |
2.8600 USD |
2.9069 USD |
2.9465 USD |
2023-01-28 |
2.9234 USD |
90,582.4200 |
2.9436 USD |
2.8391 USD |
2.8810 USD |
2.8912 USD |
2023-01-27 |
2.8713 USD |
248,425.0800 |
2.8463 USD |
2.7404 USD |
2.7869 USD |
2.9273 USD |
2023-01-26 |
2.8663 USD |
176,721.0400 |
2.8025 USD |
2.7650 USD |
2.8288 USD |
2.8313 USD |
2023-01-25 |
2.7603 USD |
232,896.6800 |
2.8025 USD |
2.6535 USD |
2.7059 USD |
2.7930 USD |
2023-01-24 |
2.8858 USD |
271,134.2300 |
2.9364 USD |
2.7702 USD |
2.8020 USD |
2.8080 USD |
2023-01-23 |
2.9491 USD |
214,485.3800 |
2.9649 USD |
2.8536 USD |
2.9154 USD |
2.9324 USD |
2023-01-22 |
3.0258 USD |
205,759.4400 |
3.0067 USD |
2.9101 USD |
2.9555 USD |
2.9502 USD |
2023-01-21 |
3.1300 USD |
252,268.9600 |
3.1609 USD |
3.0021 USD |
3.0930 USD |
3.0192 USD |
2023-01-20 |
3.0014 USD |
355,192.8300 |
2.9620 USD |
2.8558 USD |
2.9156 USD |
3.1601 USD |
2023-01-19 |
2.9681 USD |
380,763.5400 |
3.0688 USD |
2.8361 USD |
2.8866 USD |
2.9560 USD |
2023-01-18 |
3.1780 USD |
487,674.8400 |
3.2674 USD |
3.0438 USD |
3.1033 USD |
3.0883 USD |
2023-01-17 |
3.2151 USD |
429,540.0000 |
3.0507 USD |
2.9800 USD |
3.0708 USD |
3.2762 USD |
2023-01-16 |
3.0708 USD |
188,689.1700 |
3.0093 USD |
2.9134 USD |
3.0201 USD |
3.0541 USD |
2023-01-15 |
2.9684 USD |
274,138.1200 |
2.7719 USD |
2.6557 USD |
2.7101 USD |
2.9867 USD |
2023-01-14 |
2.8569 USD |
491,581.3200 |
2.3910 USD |
2.3910 USD |
2.4768 USD |
2.7814 USD |
2023-01-13 |
2.3169 USD |
214,810.1000 |
2.1825 USD |
2.1697 USD |
2.2014 USD |
2.3874 USD |
2023-01-12 |
2.1288 USD |
114,793.8600 |
2.0402 USD |
2.0389 USD |
2.0906 USD |
2.1825 USD |
2023-01-11 |
1.9786 USD |
104,450.5400 |
2.0029 USD |
1.9155 USD |
1.9560 USD |
2.0300 USD |
2023-01-10 |
1.9934 USD |
156,964.3300 |
1.9220 USD |
1.9130 USD |
1.9600 USD |
1.9974 USD |
2023-01-09 |
1.9420 USD |
156,211.8400 |
1.8312 USD |
1.8312 USD |
1.8673 USD |
1.9207 USD |
2023-01-08 |
1.8121 USD |
46,677.5900 |
1.8271 USD |
1.7642 USD |
1.7783 USD |
1.8310 USD |
2023-01-07 |
1.8264 USD |
49,889.2000 |
1.8463 USD |
1.7959 USD |
1.8073 USD |
1.8250 USD |
2023-01-06 |
1.8777 USD |
231,663.2300 |
1.7880 USD |
1.7588 USD |
1.8016 USD |
1.8447 USD |
2023-01-05 |
1.8219 USD |
201,150.2000 |
1.6810 USD |
1.6560 USD |
1.6714 USD |
1.7895 USD |
2023-01-04 |
1.6575 USD |
85,365.0000 |
1.6163 USD |
1.6094 USD |
1.6204 USD |
1.6810 USD |
2023-01-03 |
1.5978 USD |
75,245.5300 |
1.6075 USD |
1.5474 USD |
1.5702 USD |
1.6183 USD |
2023-01-02 |
1.5811 USD |
144,536.1700 |
1.5176 USD |
1.5035 USD |
1.5125 USD |
1.6007 USD |
2023-01-01 |
1.5029 USD |
112,811.9000 |
1.5211 USD |
1.4727 USD |
1.4909 USD |
1.5166 USD |
2022-12-31 |
1.5340 USD |
148,119.1900 |
1.5788 USD |
1.5090 USD |
1.5241 USD |
1.5233 USD |
2022-12-30 |
1.6154 USD |
203,547.5200 |
1.6448 USD |
1.5663 USD |
1.5800 USD |
1.5753 USD |
2022-12-29 |
1.6778 USD |
87,409.2600 |
1.7577 USD |
1.6175 USD |
1.6388 USD |
1.6514 USD |
2022-12-28 |
1.7572 USD |
84,861.9900 |
1.8112 USD |
1.7000 USD |
1.7458 USD |
1.7642 USD |
2022-12-27 |
1.8156 USD |
94,235.6600 |
1.8850 USD |
1.7727 USD |
1.7890 USD |
1.8099 USD |
2022-12-26 |
1.8809 USD |
56,937.0000 |
1.8905 USD |
1.8404 USD |
1.8506 USD |
1.8906 USD |
2022-12-25 |
1.8944 USD |
44,374.2200 |
1.9195 USD |
1.8608 USD |
1.8774 USD |
1.8774 USD |
2022-12-24 |
1.9160 USD |
50,995.7000 |
1.9020 USD |
1.8769 USD |
1.8995 USD |
1.9205 USD |
2022-12-23 |
1.8922 USD |
85,937.3500 |
1.8493 USD |
1.8292 USD |
1.8612 USD |
1.9027 USD |
2022-12-22 |
2.0749 USD |
312,050.5600 |
2.1150 USD |
1.8385 USD |
1.8607 USD |
1.8448 USD |
2022-12-21 |
2.0220 USD |
506,584.0600 |
1.5992 USD |
1.5912 USD |
1.6048 USD |
2.1081 USD |
2022-12-20 |
1.6266 USD |
70,781.0200 |
1.6288 USD |
1.5755 USD |
1.5907 USD |
1.5991 USD |
2022-12-19 |
1.7169 USD |
98,886.5900 |
1.7593 USD |
1.6000 USD |
1.6294 USD |
1.6185 USD |
2022-12-18 |
1.7312 USD |
53,994.3100 |
1.7536 USD |
1.7011 USD |
1.7102 USD |
1.7575 USD |
2022-12-17 |
1.6790 USD |
159,684.3700 |
1.6641 USD |
1.6168 USD |
1.6576 USD |
1.7461 USD |
2022-12-16 |
1.8240 USD |
153,641.5000 |
1.9402 USD |
1.6554 USD |
1.7003 USD |
1.6691 USD |
2022-12-15 |
1.9437 USD |
106,321.4800 |
1.9439 USD |
1.9245 USD |
1.9411 USD |
1.9368 USD |
2022-12-14 |
1.9505 USD |
61,487.8400 |
1.9802 USD |
1.9195 USD |
1.9422 USD |
1.9446 USD |
2022-12-13 |
1.9713 USD |
102,514.3200 |
2.0720 USD |
1.9238 USD |
1.9407 USD |
1.9600 USD |