Identifier on Kraken: HNTUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-05 |
2.2259 USD |
1,402.5776 HNT |
2.2318 USD |
2.1837 USD |
2.2627 USD |
2.2150 USD |
2025-07-04 |
2.2373 USD |
7,119.3478 HNT |
2.2848 USD |
2.2032 USD |
2.2971 USD |
2.2465 USD |
2025-07-03 |
2.3734 USD |
37,084.5002 HNT |
2.2954 USD |
2.2088 USD |
2.4959 USD |
2.2582 USD |
2025-07-02 |
2.2800 USD |
19,120.8879 HNT |
2.1798 USD |
2.1699 USD |
2.3893 USD |
2.3423 USD |
2025-07-01 |
2.2069 USD |
24,880.9462 HNT |
2.2557 USD |
2.1540 USD |
2.2915 USD |
2.1665 USD |
2025-06-30 |
2.3002 USD |
8,247.0526 HNT |
2.3869 USD |
2.2539 USD |
2.3922 USD |
2.2539 USD |
2025-06-29 |
2.3081 USD |
11,900.2263 HNT |
2.3034 USD |
2.2706 USD |
2.3614 USD |
2.3182 USD |
2025-06-28 |
2.2755 USD |
5,562.3929 HNT |
2.2182 USD |
2.2100 USD |
2.3342 USD |
2.3236 USD |
2025-06-27 |
2.1849 USD |
7,960.3853 HNT |
2.1292 USD |
2.0973 USD |
2.3193 USD |
2.3151 USD |
2025-06-26 |
2.1925 USD |
21,138.1965 HNT |
2.2182 USD |
2.0951 USD |
2.3182 USD |
2.1512 USD |
2025-06-25 |
2.2528 USD |
6,955.5158 HNT |
2.3094 USD |
2.1897 USD |
2.3281 USD |
2.1909 USD |
2025-06-24 |
2.3735 USD |
22,564.9840 HNT |
2.3550 USD |
2.3001 USD |
2.4422 USD |
2.3095 USD |
2025-06-23 |
2.2361 USD |
31,558.2020 HNT |
2.1786 USD |
2.1619 USD |
2.3188 USD |
2.1991 USD |
2025-06-22 |
2.1646 USD |
34,357.4089 HNT |
2.2654 USD |
2.0796 USD |
2.2898 USD |
2.1219 USD |
2025-06-21 |
2.4107 USD |
32,546.3681 HNT |
2.4192 USD |
2.2899 USD |
2.5402 USD |
2.2900 USD |
2025-06-20 |
2.5877 USD |
62,221.4071 HNT |
2.4617 USD |
2.3971 USD |
2.8094 USD |
2.5155 USD |
2025-06-19 |
2.3450 USD |
11,314.3981 HNT |
2.2921 USD |
2.2637 USD |
2.4549 USD |
2.3104 USD |
2025-06-18 |
2.3504 USD |
1,060.9598 HNT |
2.3276 USD |
2.3223 USD |
2.3628 USD |
2.3299 USD |
2025-06-17 |
2.4335 USD |
1,717.3663 HNT |
2.4058 USD |
2.4058 USD |
2.4691 USD |
2.4343 USD |
2025-06-16 |
2.4896 USD |
18,138.2169 HNT |
2.4879 USD |
2.4042 USD |
2.5361 USD |
2.4898 USD |
2025-06-15 |
2.4861 USD |
2,196.2302 HNT |
2.4934 USD |
2.4431 USD |
2.5083 USD |
2.4990 USD |
2025-06-14 |
2.4486 USD |
8,965.7695 HNT |
2.4164 USD |
2.3774 USD |
2.5085 USD |
2.4961 USD |
2025-06-13 |
2.5648 USD |
30,408.8401 HNT |
2.6955 USD |
2.4339 USD |
2.6992 USD |
2.4644 USD |
2025-06-12 |
2.8410 USD |
8,560.8335 HNT |
2.8537 USD |
2.8250 USD |
2.8783 USD |
2.8368 USD |
2025-06-11 |
2.9899 USD |
33,384.3094 HNT |
2.9843 USD |
2.8784 USD |
3.0469 USD |
2.8784 USD |
2025-06-10 |
2.9860 USD |
34,044.8962 HNT |
3.0000 USD |
2.9165 USD |
3.0421 USD |
2.9853 USD |
2025-06-09 |
2.9499 USD |
14,218.6200 HNT |
2.9247 USD |
2.8601 USD |
3.0370 USD |
3.0084 USD |
2025-06-08 |
2.9566 USD |
3,552.1975 HNT |
2.9427 USD |
2.9215 USD |
3.0070 USD |
3.0046 USD |
2025-06-07 |
2.9544 USD |
15,907.3570 HNT |
2.8952 USD |
2.8923 USD |
3.0051 USD |
2.9583 USD |
2025-06-06 |
2.9230 USD |
22,832.7750 HNT |
2.8553 USD |
2.8334 USD |
3.0409 USD |
2.9276 USD |
2025-06-05 |
2.9109 USD |
73,321.9349 HNT |
3.0056 USD |
2.7795 USD |
3.0374 USD |
2.8859 USD |
2025-06-04 |
3.1811 USD |
21,333.5609 HNT |
3.2000 USD |
3.1300 USD |
3.2434 USD |
3.1300 USD |
2025-06-03 |
3.2831 USD |
35,414.2064 HNT |
3.2902 USD |
3.2322 USD |
3.3818 USD |
3.2322 USD |
2025-06-02 |
3.3728 USD |
5,559.5866 HNT |
3.3779 USD |
3.3240 USD |
3.4298 USD |
3.3265 USD |
2025-06-01 |
3.1999 USD |
4,284.8943 HNT |
3.1628 USD |
3.1038 USD |
3.2972 USD |
3.2874 USD |
2025-05-31 |
3.2094 USD |
17,135.3517 HNT |
3.2085 USD |
3.1365 USD |
3.3516 USD |
3.1686 USD |
2025-05-30 |
3.4587 USD |
7,754.1382 HNT |
3.5890 USD |
3.4000 USD |
3.6008 USD |
3.4381 USD |
2025-05-29 |
3.6801 USD |
20,088.9361 HNT |
3.6808 USD |
3.5606 USD |
3.8349 USD |
3.5844 USD |
2025-05-28 |
3.7458 USD |
54,174.4840 HNT |
3.8516 USD |
3.6089 USD |
3.8600 USD |
3.6389 USD |
2025-05-27 |
4.1132 USD |
6,925.7105 HNT |
4.1276 USD |
4.0446 USD |
4.1999 USD |
4.1306 USD |
2025-05-26 |
4.1792 USD |
3,616.7175 HNT |
4.1349 USD |
4.0758 USD |
4.2453 USD |
4.1117 USD |
2025-05-25 |
4.0795 USD |
7,136.4094 HNT |
4.1736 USD |
3.9900 USD |
4.2381 USD |
4.0878 USD |
2025-05-24 |
4.0685 USD |
53,855.0144 HNT |
3.9716 USD |
3.7901 USD |
4.2663 USD |
4.1734 USD |
2025-05-23 |
4.1950 USD |
34,207.9927 HNT |
4.1885 USD |
4.0001 USD |
4.3500 USD |
4.0659 USD |
2025-05-22 |
4.1140 USD |
59,171.1964 HNT |
4.0401 USD |
3.9962 USD |
4.2000 USD |
4.1877 USD |
2025-05-21 |
4.0216 USD |
4,081.5697 HNT |
3.9653 USD |
3.9489 USD |
4.1300 USD |
4.0758 USD |
2025-05-20 |
3.9651 USD |
4,213.9495 HNT |
3.9360 USD |
3.8953 USD |
4.0435 USD |
3.9091 USD |
2025-05-19 |
3.8952 USD |
53,366.5497 HNT |
4.0193 USD |
3.7933 USD |
4.0438 USD |
3.8953 USD |
2025-05-18 |
3.9982 USD |
21,621.8827 HNT |
3.9427 USD |
3.9100 USD |
4.1232 USD |
3.9496 USD |
2025-05-17 |
3.9678 USD |
11,494.0891 HNT |
4.0626 USD |
3.9100 USD |
4.0647 USD |
3.9665 USD |