Market [unlinked] / USD
Identifier on Binance US: HNTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-15 |
27.0449 USD |
70,120.2600 |
25.8756 USD |
25.7696 USD |
25.9916 USD |
27.5202 USD |
| 2022-02-14 |
25.4296 USD |
125,234.2300 |
25.1265 USD |
24.0714 USD |
24.4549 USD |
25.8204 USD |
| 2022-02-13 |
26.2472 USD |
45,763.9400 |
27.5213 USD |
25.0330 USD |
25.5081 USD |
25.2503 USD |
| 2022-02-12 |
27.2250 USD |
50,401.6300 |
27.2100 USD |
26.1257 USD |
26.6972 USD |
27.3890 USD |
| 2022-02-11 |
28.5669 USD |
91,957.2500 |
28.8280 USD |
26.7082 USD |
27.2195 USD |
27.2195 USD |
| 2022-02-10 |
29.8340 USD |
71,935.9700 |
30.3910 USD |
28.5440 USD |
29.2476 USD |
28.9336 USD |
| 2022-02-09 |
30.2300 USD |
95,562.3800 |
29.1111 USD |
28.3138 USD |
28.6928 USD |
30.2397 USD |
| 2022-02-08 |
29.2717 USD |
110,878.1900 |
29.8604 USD |
27.6576 USD |
28.1111 USD |
29.0180 USD |
| 2022-02-07 |
31.0356 USD |
112,867.6300 |
30.2947 USD |
29.4426 USD |
30.1672 USD |
29.9417 USD |
| 2022-02-06 |
29.7021 USD |
70,470.8800 |
30.1777 USD |
28.6984 USD |
29.4570 USD |
30.1823 USD |
| 2022-02-05 |
29.8189 USD |
192,898.6300 |
27.2938 USD |
27.1494 USD |
27.4139 USD |
30.3762 USD |
| 2022-02-04 |
26.4572 USD |
70,432.3000 |
25.8070 USD |
25.4119 USD |
25.6253 USD |
27.2131 USD |
| 2022-02-03 |
25.2107 USD |
83,171.5900 |
25.1000 USD |
24.3926 USD |
24.7366 USD |
25.9027 USD |
| 2022-02-02 |
26.0999 USD |
85,507.7100 |
27.2651 USD |
24.9135 USD |
25.3132 USD |
25.0414 USD |
| 2022-02-01 |
27.3419 USD |
64,323.9200 |
27.8315 USD |
26.7870 USD |
27.0866 USD |
27.3035 USD |
| 2022-01-31 |
27.8268 USD |
87,539.4000 |
28.9447 USD |
26.7501 USD |
27.0445 USD |
27.6895 USD |
| 2022-01-30 |
27.8792 USD |
79,108.9000 |
27.0295 USD |
26.6390 USD |
26.9044 USD |
28.9452 USD |
| 2022-01-29 |
27.4077 USD |
82,201.1600 |
26.7246 USD |
26.5100 USD |
27.0509 USD |
27.0144 USD |
| 2022-01-28 |
27.3518 USD |
98,228.0900 |
28.1889 USD |
26.1487 USD |
26.7271 USD |
26.6691 USD |
| 2022-01-27 |
28.0575 USD |
182,057.1900 |
29.0771 USD |
26.6690 USD |
27.3667 USD |
27.7694 USD |
| 2022-01-26 |
28.1746 USD |
309,109.3200 |
25.8056 USD |
25.0862 USD |
25.6323 USD |
28.9625 USD |
| 2022-01-25 |
24.2543 USD |
167,629.5400 |
22.7000 USD |
22.3898 USD |
22.8150 USD |
25.8200 USD |
| 2022-01-24 |
21.9360 USD |
312,629.7200 |
23.6571 USD |
19.7957 USD |
20.4678 USD |
22.6292 USD |
| 2022-01-23 |
22.9357 USD |
173,099.6700 |
22.5846 USD |
21.9593 USD |
22.4341 USD |
23.6379 USD |
| 2022-01-22 |
22.4498 USD |
343,573.7600 |
24.1130 USD |
19.7167 USD |
21.4064 USD |
22.7109 USD |
| 2022-01-21 |
26.4621 USD |
233,808.1500 |
28.3621 USD |
23.6266 USD |
24.5269 USD |
24.1023 USD |
| 2022-01-20 |
29.7820 USD |
111,744.8900 |
28.1311 USD |
28.0702 USD |
28.6403 USD |
28.5113 USD |
| 2022-01-19 |
29.3574 USD |
98,365.6100 |
30.7617 USD |
28.3241 USD |
28.7501 USD |
28.4222 USD |
| 2022-01-18 |
30.9333 USD |
100,500.3400 |
32.8739 USD |
29.6726 USD |
30.1026 USD |
30.7810 USD |
| 2022-01-17 |
32.2584 USD |
114,367.8000 |
33.6585 USD |
31.1850 USD |
31.8869 USD |
33.4113 USD |
| 2022-01-16 |
33.7896 USD |
47,930.9700 |
33.7673 USD |
33.0982 USD |
33.6604 USD |
33.6450 USD |
| 2022-01-15 |
34.0975 USD |
82,344.0600 |
33.0800 USD |
32.8579 USD |
33.2840 USD |
33.7814 USD |
| 2022-01-14 |
32.2522 USD |
78,630.7000 |
32.3463 USD |
31.0000 USD |
31.5007 USD |
33.0532 USD |
| 2022-01-13 |
33.6260 USD |
125,400.8500 |
35.6026 USD |
32.1431 USD |
32.6325 USD |
32.3872 USD |
| 2022-01-12 |
34.6315 USD |
113,341.1700 |
33.0090 USD |
32.5377 USD |
32.9695 USD |
35.6494 USD |
| 2022-01-11 |
32.2719 USD |
65,436.9500 |
31.6398 USD |
31.0890 USD |
31.6398 USD |
33.1034 USD |
| 2022-01-10 |
31.3380 USD |
101,599.5200 |
33.1679 USD |
29.3512 USD |
30.7397 USD |
31.7639 USD |
| 2022-01-09 |
32.7322 USD |
67,069.3400 |
32.0627 USD |
31.6592 USD |
32.3387 USD |
33.1092 USD |
| 2022-01-08 |
32.9504 USD |
140,085.6800 |
35.5579 USD |
30.0000 USD |
31.4431 USD |
32.2852 USD |
| 2022-01-07 |
37.2928 USD |
106,414.5900 |
40.3181 USD |
35.3348 USD |
35.8146 USD |
35.4849 USD |
| 2022-01-06 |
38.3978 USD |
155,214.7100 |
38.6890 USD |
36.5000 USD |
37.4244 USD |
40.1034 USD |
| 2022-01-05 |
42.3715 USD |
214,964.9900 |
41.4691 USD |
36.9810 USD |
39.4163 USD |
38.9266 USD |
| 2022-01-04 |
41.5037 USD |
136,394.2800 |
39.9093 USD |
38.5831 USD |
39.0650 USD |
41.8502 USD |
| 2022-01-03 |
40.8996 USD |
83,301.7000 |
40.9823 USD |
39.1101 USD |
39.9171 USD |
39.9600 USD |
| 2022-01-02 |
40.6466 USD |
83,459.9100 |
39.8100 USD |
38.2500 USD |
38.7308 USD |
41.0090 USD |
| 2022-01-01 |
39.4458 USD |
81,954.9700 |
37.8013 USD |
37.7097 USD |
38.9130 USD |
39.6605 USD |
| 2021-12-31 |
37.4614 USD |
75,191.9300 |
37.4932 USD |
36.0000 USD |
36.8731 USD |
37.9874 USD |
| 2021-12-30 |
37.2312 USD |
71,537.0900 |
38.0319 USD |
36.3001 USD |
37.0092 USD |
37.4304 USD |
| 2021-12-29 |
38.1409 USD |
82,560.3600 |
36.5717 USD |
36.3873 USD |
37.5000 USD |
38.0590 USD |
| 2021-12-28 |
37.0290 USD |
122,416.1100 |
39.4313 USD |
35.8875 USD |
36.9051 USD |
36.7305 USD |