Market [unlinked] / USD
Identifier on Binance US: HNTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-06 |
22.9567 USD |
143,781.6000 |
24.4163 USD |
21.9190 USD |
22.2957 USD |
22.0000 USD |
| 2022-04-05 |
24.8455 USD |
117,906.9500 |
24.8198 USD |
24.0000 USD |
24.3000 USD |
24.1786 USD |
| 2022-04-04 |
26.0724 USD |
327,450.9700 |
26.3994 USD |
23.6685 USD |
24.1763 USD |
24.7793 USD |
| 2022-04-03 |
26.2233 USD |
373,058.1900 |
24.2551 USD |
24.2100 USD |
24.5358 USD |
26.4141 USD |
| 2022-04-02 |
24.4729 USD |
108,416.7700 |
24.2271 USD |
23.9094 USD |
24.2467 USD |
24.1885 USD |
| 2022-04-01 |
23.5881 USD |
131,730.9700 |
24.1013 USD |
22.2747 USD |
22.6713 USD |
24.1717 USD |
| 2022-03-31 |
24.7330 USD |
137,102.5300 |
24.5971 USD |
23.4396 USD |
24.0627 USD |
24.0955 USD |
| 2022-03-30 |
25.0403 USD |
237,373.0700 |
23.9263 USD |
23.0200 USD |
23.6264 USD |
24.4217 USD |
| 2022-03-29 |
24.0376 USD |
101,066.4000 |
23.5799 USD |
23.2533 USD |
23.7700 USD |
23.9393 USD |
| 2022-03-28 |
24.7770 USD |
134,648.9300 |
24.6409 USD |
23.7591 USD |
24.1807 USD |
23.8095 USD |
| 2022-03-27 |
24.2320 USD |
76,945.6400 |
24.1089 USD |
23.4950 USD |
23.9963 USD |
24.5836 USD |
| 2022-03-26 |
23.5699 USD |
69,965.3400 |
23.3889 USD |
22.8219 USD |
23.2983 USD |
24.0784 USD |
| 2022-03-25 |
24.6672 USD |
163,076.5600 |
25.2131 USD |
22.7727 USD |
23.4473 USD |
23.4074 USD |
| 2022-03-24 |
24.8884 USD |
111,392.8600 |
25.2324 USD |
23.8234 USD |
24.4737 USD |
25.1502 USD |
| 2022-03-23 |
25.2623 USD |
126,740.9700 |
25.0669 USD |
24.4397 USD |
24.7161 USD |
25.3833 USD |
| 2022-03-22 |
24.2037 USD |
229,380.0600 |
22.7730 USD |
22.4720 USD |
22.9548 USD |
25.0699 USD |
| 2022-03-21 |
22.0473 USD |
73,262.9900 |
22.2364 USD |
21.2108 USD |
21.6230 USD |
22.7546 USD |
| 2022-03-20 |
22.7167 USD |
73,914.7400 |
24.1705 USD |
21.8330 USD |
22.3850 USD |
22.2797 USD |
| 2022-03-19 |
24.3668 USD |
103,753.6500 |
24.0606 USD |
23.9036 USD |
24.0431 USD |
24.0855 USD |
| 2022-03-18 |
23.6578 USD |
162,708.3000 |
22.6607 USD |
22.3728 USD |
23.2685 USD |
24.0608 USD |
| 2022-03-17 |
22.6587 USD |
101,408.2100 |
22.4783 USD |
22.1400 USD |
22.5403 USD |
22.6469 USD |
| 2022-03-16 |
21.6876 USD |
140,746.7500 |
21.0933 USD |
20.9306 USD |
21.2096 USD |
22.4309 USD |
| 2022-03-15 |
20.6935 USD |
63,105.7400 |
20.9387 USD |
20.0595 USD |
20.5548 USD |
21.1118 USD |
| 2022-03-14 |
20.6177 USD |
81,291.4600 |
20.0131 USD |
19.7385 USD |
20.0024 USD |
20.8526 USD |
| 2022-03-13 |
20.8916 USD |
81,742.0600 |
21.1282 USD |
19.8631 USD |
20.2487 USD |
20.0206 USD |
| 2022-03-12 |
21.3490 USD |
47,591.8300 |
20.9198 USD |
20.8571 USD |
21.1075 USD |
21.1803 USD |
| 2022-03-11 |
21.1633 USD |
93,943.1800 |
21.2448 USD |
20.3360 USD |
20.8963 USD |
20.9347 USD |
| 2022-03-10 |
21.1401 USD |
77,454.8400 |
21.6934 USD |
20.4075 USD |
20.6693 USD |
21.1700 USD |
| 2022-03-09 |
22.0251 USD |
128,367.6300 |
21.2292 USD |
21.2223 USD |
21.5027 USD |
21.7535 USD |
| 2022-03-08 |
21.7349 USD |
111,588.5800 |
21.0938 USD |
20.5165 USD |
20.8692 USD |
21.0831 USD |
| 2022-03-07 |
20.5690 USD |
201,343.3200 |
20.8029 USD |
19.6429 USD |
20.4194 USD |
21.1006 USD |
| 2022-03-06 |
21.4520 USD |
58,208.6400 |
21.9891 USD |
20.7750 USD |
21.4102 USD |
20.7750 USD |
| 2022-03-05 |
21.3718 USD |
116,187.5500 |
21.2884 USD |
20.5901 USD |
21.0382 USD |
22.0135 USD |
| 2022-03-04 |
21.9957 USD |
75,123.1100 |
22.9712 USD |
21.0308 USD |
21.2866 USD |
21.3681 USD |
| 2022-03-03 |
23.6490 USD |
147,229.2100 |
23.9463 USD |
22.3366 USD |
22.6304 USD |
23.0532 USD |
| 2022-03-02 |
24.1617 USD |
111,666.7200 |
24.8515 USD |
23.2638 USD |
23.8916 USD |
23.8412 USD |
| 2022-03-01 |
25.0878 USD |
185,956.5900 |
25.6520 USD |
24.1485 USD |
24.4772 USD |
24.7852 USD |
| 2022-02-28 |
24.1817 USD |
147,865.1000 |
22.7925 USD |
22.2664 USD |
22.7323 USD |
25.5840 USD |
| 2022-02-27 |
23.6677 USD |
113,767.3200 |
24.7814 USD |
22.3415 USD |
22.9713 USD |
22.8824 USD |
| 2022-02-26 |
24.6388 USD |
107,848.2600 |
23.9224 USD |
23.6021 USD |
23.9579 USD |
24.5905 USD |
| 2022-02-25 |
23.1970 USD |
106,980.6400 |
22.5856 USD |
21.9244 USD |
22.3834 USD |
23.8231 USD |
| 2022-02-24 |
20.9666 USD |
303,240.3700 |
21.7513 USD |
19.4778 USD |
20.0741 USD |
22.4620 USD |
| 2022-02-23 |
23.1695 USD |
106,207.6300 |
23.2086 USD |
21.7792 USD |
22.4345 USD |
21.9055 USD |
| 2022-02-22 |
22.2441 USD |
120,261.8400 |
21.2449 USD |
20.8910 USD |
21.3524 USD |
23.1485 USD |
| 2022-02-21 |
22.7581 USD |
121,587.5100 |
22.9859 USD |
21.1415 USD |
21.9953 USD |
21.2876 USD |
| 2022-02-20 |
22.9725 USD |
90,575.5000 |
24.0509 USD |
22.1955 USD |
22.6782 USD |
22.9881 USD |
| 2022-02-19 |
24.7070 USD |
86,793.9800 |
25.0009 USD |
23.6793 USD |
24.0379 USD |
24.0677 USD |
| 2022-02-18 |
25.5536 USD |
148,419.9000 |
24.8895 USD |
24.4518 USD |
24.8884 USD |
25.0072 USD |
| 2022-02-17 |
26.1386 USD |
132,314.5600 |
28.1533 USD |
24.4000 USD |
25.0418 USD |
24.8521 USD |
| 2022-02-16 |
27.0557 USD |
87,466.2800 |
27.5739 USD |
25.9796 USD |
26.2923 USD |
27.9680 USD |