Identifier on Kraken: HNTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
1.9727 USD |
2,145.1946 HNT |
1.9768 USD |
1.9488 USD |
2.0028 USD |
1.9731 USD |
| 2025-12-04 |
2.0537 USD |
20,352.9778 HNT |
2.0902 USD |
1.9723 USD |
2.1116 USD |
1.9778 USD |
| 2025-12-03 |
2.0632 USD |
77,095.2587 HNT |
2.0410 USD |
2.0233 USD |
2.1364 USD |
2.1236 USD |
| 2025-12-02 |
1.9408 USD |
8,061.8715 HNT |
1.8939 USD |
1.8866 USD |
2.0341 USD |
2.0341 USD |
| 2025-12-01 |
1.9230 USD |
25,300.2595 HNT |
2.1083 USD |
1.8201 USD |
2.1083 USD |
1.8452 USD |
| 2025-11-30 |
2.1398 USD |
2,990.8973 HNT |
2.1150 USD |
2.1014 USD |
2.1971 USD |
2.1533 USD |
| 2025-11-29 |
2.1351 USD |
10,530.0122 HNT |
2.1864 USD |
2.1050 USD |
2.1974 USD |
2.1138 USD |
| 2025-11-28 |
2.2033 USD |
7,976.9215 HNT |
2.1919 USD |
2.1471 USD |
2.2486 USD |
2.1826 USD |
| 2025-11-27 |
2.2279 USD |
4,236.1241 HNT |
2.1835 USD |
2.1756 USD |
2.2740 USD |
2.1997 USD |
| 2025-11-26 |
2.1790 USD |
39,183.0130 HNT |
2.1551 USD |
2.0796 USD |
2.2904 USD |
2.2151 USD |
| 2025-11-25 |
2.1574 USD |
43,045.7234 HNT |
2.2480 USD |
2.0959 USD |
2.2842 USD |
2.1438 USD |
| 2025-11-24 |
1.9178 USD |
12,073.3297 HNT |
1.8533 USD |
1.8507 USD |
2.0072 USD |
1.9123 USD |
| 2025-11-23 |
1.8511 USD |
33,173.5151 HNT |
1.7960 USD |
1.7519 USD |
1.9424 USD |
1.8646 USD |
| 2025-11-22 |
1.7813 USD |
159,606.2602 HNT |
1.8348 USD |
1.6959 USD |
1.8460 USD |
1.7871 USD |
| 2025-11-21 |
1.8814 USD |
204,232.8388 HNT |
2.0381 USD |
1.7950 USD |
2.0538 USD |
1.8449 USD |
| 2025-11-20 |
2.1013 USD |
37,948.0500 HNT |
2.1038 USD |
2.0545 USD |
2.1482 USD |
2.0760 USD |
| 2025-11-19 |
2.1343 USD |
80,508.0588 HNT |
2.2582 USD |
1.9814 USD |
2.2855 USD |
2.1092 USD |
| 2025-11-18 |
2.2508 USD |
32,832.2892 HNT |
2.2809 USD |
2.2216 USD |
2.3230 USD |
2.2790 USD |
| 2025-11-17 |
2.3775 USD |
37,762.4942 HNT |
2.3778 USD |
2.3358 USD |
2.4344 USD |
2.3710 USD |
| 2025-11-16 |
2.3781 USD |
112,212.9459 HNT |
2.2963 USD |
2.2741 USD |
2.5083 USD |
2.3190 USD |
| 2025-11-15 |
2.4469 USD |
12,483.6961 HNT |
2.4013 USD |
2.3919 USD |
2.4758 USD |
2.3982 USD |
| 2025-11-14 |
2.3933 USD |
70,355.3647 HNT |
2.3312 USD |
2.2463 USD |
2.5210 USD |
2.3930 USD |
| 2025-11-13 |
2.3614 USD |
25,626.0215 HNT |
2.3346 USD |
2.2064 USD |
2.4617 USD |
2.3445 USD |
| 2025-11-12 |
2.2988 USD |
10,904.7810 HNT |
2.3000 USD |
2.2566 USD |
2.3690 USD |
2.3654 USD |
| 2025-11-11 |
2.4071 USD |
30,563.8872 HNT |
2.4424 USD |
2.3477 USD |
2.4923 USD |
2.3477 USD |
| 2025-11-10 |
2.4760 USD |
31,087.0968 HNT |
2.4150 USD |
2.4133 USD |
2.5995 USD |
2.4871 USD |
| 2025-11-09 |
2.4146 USD |
113,353.5812 HNT |
2.4317 USD |
2.3300 USD |
2.5166 USD |
2.4250 USD |
| 2025-11-08 |
2.4928 USD |
22,794.6317 HNT |
2.4720 USD |
2.3764 USD |
2.5657 USD |
2.4221 USD |
| 2025-11-07 |
2.4631 USD |
76,677.8923 HNT |
2.3986 USD |
2.2661 USD |
2.5930 USD |
2.4605 USD |
| 2025-11-06 |
2.3751 USD |
133,887.2662 HNT |
2.3772 USD |
2.2768 USD |
2.5032 USD |
2.3779 USD |
| 2025-11-05 |
2.2269 USD |
52,005.5068 HNT |
2.1581 USD |
2.0975 USD |
2.3243 USD |
2.3091 USD |
| 2025-11-04 |
2.1982 USD |
52,050.2541 HNT |
2.1505 USD |
2.0759 USD |
2.3305 USD |
2.1428 USD |
| 2025-11-03 |
2.2482 USD |
53,724.9163 HNT |
2.4131 USD |
2.1808 USD |
2.4443 USD |
2.2189 USD |
| 2025-11-02 |
2.3787 USD |
15,448.7701 HNT |
2.3801 USD |
2.3052 USD |
2.4417 USD |
2.3142 USD |
| 2025-11-01 |
2.4598 USD |
26,863.1005 HNT |
2.4643 USD |
2.3230 USD |
2.5643 USD |
2.3834 USD |
| 2025-10-31 |
2.4955 USD |
179,636.1386 HNT |
2.4569 USD |
2.0538 USD |
2.6000 USD |
2.5063 USD |
| 2025-10-30 |
2.3822 USD |
34,858.0495 HNT |
2.4431 USD |
2.2762 USD |
2.4976 USD |
2.2800 USD |
| 2025-10-29 |
2.4223 USD |
40,113.8098 HNT |
2.4201 USD |
2.3146 USD |
2.5140 USD |
2.3366 USD |
| 2025-10-28 |
2.3848 USD |
103,806.3501 HNT |
2.2711 USD |
2.1839 USD |
2.5536 USD |
2.4789 USD |
| 2025-10-27 |
2.1162 USD |
28,804.4448 HNT |
2.1067 USD |
2.0896 USD |
2.1989 USD |
2.0896 USD |
| 2025-10-26 |
2.0532 USD |
21,073.1868 HNT |
1.9888 USD |
1.9642 USD |
2.1102 USD |
2.0848 USD |
| 2025-10-25 |
1.9595 USD |
12,792.3419 HNT |
1.9652 USD |
1.9394 USD |
2.0158 USD |
1.9957 USD |
| 2025-10-24 |
1.9793 USD |
34,202.3124 HNT |
2.0297 USD |
1.9415 USD |
2.0474 USD |
1.9823 USD |
| 2025-10-23 |
1.9134 USD |
23,858.5875 HNT |
1.8084 USD |
1.8084 USD |
1.9539 USD |
1.9269 USD |
| 2025-10-22 |
1.8416 USD |
29,350.7656 HNT |
1.8979 USD |
1.7920 USD |
1.8979 USD |
1.8079 USD |
| 2025-10-21 |
1.8510 USD |
65,041.2580 HNT |
1.8720 USD |
1.8002 USD |
1.9406 USD |
1.9048 USD |
| 2025-10-20 |
1.9601 USD |
102,534.0391 HNT |
1.9471 USD |
1.9165 USD |
2.0045 USD |
1.9611 USD |
| 2025-10-19 |
1.9418 USD |
102,166.2945 HNT |
1.8573 USD |
1.8245 USD |
2.0728 USD |
1.9336 USD |
| 2025-10-18 |
1.8472 USD |
18,014.8794 HNT |
1.9128 USD |
1.8077 USD |
1.9167 USD |
1.8265 USD |
| 2025-10-17 |
1.9153 USD |
82,026.7280 HNT |
2.0413 USD |
1.7824 USD |
2.0413 USD |
1.8900 USD |