Identifier on Gemini: hntusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
5.1603 USD |
778.1693 HNT |
5.0700 USD |
4.9570 USD |
4.9668 USD |
5.0272 USD |
| 2024-05-01 |
5.0630 USD |
12,122.7451 HNT |
5.2950 USD |
4.8166 USD |
4.9346 USD |
5.0710 USD |
| 2024-04-30 |
5.2510 USD |
14,645.3762 HNT |
5.9006 USD |
5.0565 USD |
5.1504 USD |
5.2565 USD |
| 2024-04-29 |
5.9665 USD |
20,737.8088 HNT |
5.1228 USD |
5.1140 USD |
5.1825 USD |
5.7679 USD |
| 2024-04-28 |
5.1500 USD |
29,944.7117 HNT |
4.4550 USD |
4.4206 USD |
4.4550 USD |
5.1500 USD |
| 2024-04-27 |
4.3826 USD |
15,492.0362 HNT |
4.0692 USD |
3.9856 USD |
3.9945 USD |
4.3246 USD |
| 2024-04-26 |
4.0692 USD |
23,912.6385 HNT |
4.1952 USD |
3.9945 USD |
4.0848 USD |
4.0471 USD |
| 2024-04-25 |
4.2205 USD |
10,429.0682 HNT |
3.6950 USD |
3.4594 USD |
3.4594 USD |
4.0970 USD |
| 2024-04-24 |
3.6950 USD |
3,296.9375 HNT |
3.9095 USD |
3.6653 USD |
3.7483 USD |
3.7483 USD |
| 2024-04-23 |
3.9095 USD |
4,261.5958 HNT |
4.0200 USD |
3.9095 USD |
3.9275 USD |
3.9095 USD |
| 2024-04-22 |
4.0200 USD |
10,994.3243 HNT |
3.9933 USD |
3.8729 USD |
3.9502 USD |
4.0200 USD |
| 2024-04-21 |
3.9933 USD |
3,025.7087 HNT |
4.1723 USD |
3.9402 USD |
3.9980 USD |
3.9933 USD |
| 2024-04-20 |
4.2232 USD |
5,097.2156 HNT |
3.9079 USD |
3.8800 USD |
3.9210 USD |
4.2341 USD |
| 2024-04-19 |
3.9079 USD |
5,740.7275 HNT |
4.0663 USD |
3.7768 USD |
3.8717 USD |
3.9417 USD |
| 2024-04-18 |
4.0406 USD |
2,818.3020 HNT |
4.2422 USD |
4.0227 USD |
4.0406 USD |
4.0406 USD |
| 2024-04-17 |
4.2600 USD |
9,084.8938 HNT |
4.3000 USD |
4.0173 USD |
4.1170 USD |
4.2128 USD |
| 2024-04-16 |
4.3375 USD |
25,325.3006 HNT |
4.2642 USD |
3.7987 USD |
3.9174 USD |
4.3375 USD |
| 2024-04-15 |
4.3185 USD |
18,172.7293 HNT |
4.5632 USD |
4.1580 USD |
4.2550 USD |
4.3900 USD |
| 2024-04-14 |
4.5203 USD |
20,510.5145 HNT |
4.6300 USD |
4.1800 USD |
4.2742 USD |
4.4300 USD |
| 2024-04-13 |
4.6300 USD |
12,999.4453 HNT |
5.2133 USD |
4.1000 USD |
4.2749 USD |
4.6300 USD |
| 2024-04-12 |
5.1978 USD |
6,822.1227 HNT |
6.0380 USD |
5.1205 USD |
5.2450 USD |
5.1205 USD |
| 2024-04-11 |
6.0505 USD |
2,941.8944 HNT |
5.9818 USD |
5.9530 USD |
5.9818 USD |
6.0505 USD |
| 2024-04-10 |
5.9560 USD |
1,970.1899 HNT |
5.5157 USD |
5.3490 USD |
5.4180 USD |
5.9110 USD |
| 2024-04-09 |
5.6251 USD |
2,108.8249 HNT |
5.8906 USD |
5.6242 USD |
5.6379 USD |
5.6251 USD |
| 2024-04-08 |
5.9107 USD |
767.9668 HNT |
5.9749 USD |
5.8547 USD |
5.8604 USD |
5.8711 USD |
| 2024-04-07 |
5.9853 USD |
2,032.0083 HNT |
6.0529 USD |
5.9500 USD |
5.9690 USD |
5.9853 USD |
| 2024-04-06 |
6.0512 USD |
2,802.4439 HNT |
5.6466 USD |
5.5972 USD |
5.5972 USD |
5.9907 USD |
| 2024-04-05 |
5.6466 USD |
1,317.0749 HNT |
5.5400 USD |
5.3162 USD |
5.3578 USD |
5.6466 USD |
| 2024-04-04 |
5.5400 USD |
3,095.6899 HNT |
5.5300 USD |
5.3908 USD |
5.4276 USD |
5.5400 USD |
| 2024-04-03 |
5.4974 USD |
5,117.2663 HNT |
5.6108 USD |
5.4320 USD |
5.4801 USD |
5.4974 USD |
| 2024-04-02 |
5.5613 USD |
4,062.7841 HNT |
5.7252 USD |
5.5118 USD |
5.5373 USD |
5.5613 USD |
| 2024-04-01 |
5.6958 USD |
12,432.1056 HNT |
6.0100 USD |
5.3782 USD |
5.4966 USD |
5.6958 USD |
| 2024-03-31 |
6.0427 USD |
1,757.7198 HNT |
6.0820 USD |
5.9485 USD |
5.9997 USD |
6.0427 USD |
| 2024-03-30 |
6.0820 USD |
1,871.0153 HNT |
6.3400 USD |
6.0586 USD |
6.1103 USD |
6.0972 USD |
| 2024-03-29 |
6.3400 USD |
4,347.9572 HNT |
6.5290 USD |
6.2610 USD |
6.4174 USD |
6.3400 USD |
| 2024-03-28 |
6.5290 USD |
4,969.7463 HNT |
6.0769 USD |
5.8959 USD |
5.9170 USD |
6.4843 USD |
| 2024-03-27 |
6.1350 USD |
3,244.8709 HNT |
6.2330 USD |
6.0227 USD |
6.0887 USD |
6.1350 USD |
| 2024-03-26 |
6.2330 USD |
7,103.1088 HNT |
6.6356 USD |
6.1725 USD |
6.2853 USD |
6.1980 USD |
| 2024-03-25 |
6.7776 USD |
3,108.1134 HNT |
6.7500 USD |
6.6889 USD |
6.7059 USD |
6.7776 USD |
| 2024-03-24 |
6.7427 USD |
2,100.3660 HNT |
6.5041 USD |
6.4449 USD |
6.4975 USD |
6.7059 USD |
| 2024-03-23 |
6.5041 USD |
1,708.0977 HNT |
6.5247 USD |
6.5000 USD |
6.5247 USD |
6.6200 USD |
| 2024-03-22 |
6.3888 USD |
6,700.3380 HNT |
6.6759 USD |
6.3320 USD |
6.4780 USD |
6.3888 USD |
| 2024-03-21 |
6.6861 USD |
6,400.0254 HNT |
7.3283 USD |
6.5710 USD |
6.6060 USD |
6.6861 USD |
| 2024-03-20 |
7.3283 USD |
4,743.8986 HNT |
6.3464 USD |
6.2000 USD |
6.2344 USD |
7.3283 USD |
| 2024-03-19 |
6.3464 USD |
8,447.5233 HNT |
7.1278 USD |
6.3570 USD |
6.5828 USD |
6.3570 USD |
| 2024-03-18 |
7.1766 USD |
7,063.2292 HNT |
7.5486 USD |
6.8853 USD |
6.9328 USD |
7.1570 USD |
| 2024-03-17 |
7.5641 USD |
2,777.8115 HNT |
7.0330 USD |
6.9017 USD |
7.0500 USD |
7.5641 USD |
| 2024-03-16 |
7.0640 USD |
8,339.2682 HNT |
7.9989 USD |
6.9430 USD |
7.1030 USD |
7.0640 USD |
| 2024-03-15 |
7.9462 USD |
10,829.2650 HNT |
8.0061 USD |
7.1856 USD |
7.2845 USD |
7.9462 USD |
| 2024-03-14 |
7.9870 USD |
6,315.5330 HNT |
8.3347 USD |
7.7340 USD |
7.9898 USD |
8.0772 USD |