Identifier on Kraken: HNTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-24 |
3.7773 USD |
11,455.0584 HNT |
3.6412 USD |
3.5180 USD |
4.0141 USD |
3.7947 USD |
| 2025-04-23 |
3.8654 USD |
40,386.2504 HNT |
3.8276 USD |
3.5874 USD |
3.9793 USD |
3.6557 USD |
| 2025-04-22 |
3.5927 USD |
21,081.5551 HNT |
3.4222 USD |
3.3966 USD |
4.0129 USD |
3.7714 USD |
| 2025-04-21 |
3.4747 USD |
7,771.6411 HNT |
3.4358 USD |
3.3486 USD |
3.5553 USD |
3.3889 USD |
| 2025-04-20 |
3.4533 USD |
4,681.0295 HNT |
3.4570 USD |
3.3959 USD |
3.5162 USD |
3.4008 USD |
| 2025-04-19 |
3.4922 USD |
2,919.9357 HNT |
3.4356 USD |
3.4126 USD |
3.5493 USD |
3.4558 USD |
| 2025-04-18 |
3.4540 USD |
3,055.8717 HNT |
3.4347 USD |
3.3890 USD |
3.5235 USD |
3.4138 USD |
| 2025-04-17 |
3.5431 USD |
11,338.1682 HNT |
3.4665 USD |
3.3633 USD |
3.6180 USD |
3.3958 USD |
| 2025-04-16 |
3.3142 USD |
10,979.8935 HNT |
3.4154 USD |
3.2000 USD |
3.4154 USD |
3.2443 USD |
| 2025-04-15 |
3.6003 USD |
8,111.7507 HNT |
3.6345 USD |
3.5021 USD |
3.7021 USD |
3.5035 USD |
| 2025-04-14 |
3.8118 USD |
131,019.8900 HNT |
3.6413 USD |
3.6251 USD |
3.9254 USD |
3.7134 USD |
| 2025-04-13 |
3.8159 USD |
141,780.9765 HNT |
3.7005 USD |
3.6510 USD |
4.7004 USD |
3.6510 USD |
| 2025-04-12 |
3.6626 USD |
112,196.3784 HNT |
2.9559 USD |
2.9112 USD |
4.2498 USD |
3.6293 USD |
| 2025-04-11 |
2.8811 USD |
23,224.9265 HNT |
2.8031 USD |
2.7533 USD |
3.0730 USD |
2.9597 USD |
| 2025-04-10 |
2.7400 USD |
98,612.2807 HNT |
2.7800 USD |
2.5957 USD |
2.7801 USD |
2.6138 USD |
| 2025-04-09 |
2.6045 USD |
56,200.1540 HNT |
2.3951 USD |
2.3022 USD |
2.8061 USD |
2.8061 USD |
| 2025-04-08 |
2.6811 USD |
34,874.3118 HNT |
2.5861 USD |
2.4758 USD |
2.7414 USD |
2.4982 USD |
| 2025-04-07 |
2.4684 USD |
28,135.8247 HNT |
2.4620 USD |
2.2759 USD |
2.6798 USD |
2.5555 USD |
| 2025-04-06 |
2.6359 USD |
28,968.8338 HNT |
2.8490 USD |
2.4484 USD |
2.8899 USD |
2.5023 USD |
| 2025-04-05 |
2.8339 USD |
52,226.1430 HNT |
2.8208 USD |
2.8181 USD |
2.9473 USD |
2.8281 USD |
| 2025-04-04 |
2.7790 USD |
9,766.2671 HNT |
2.8042 USD |
2.7071 USD |
2.8724 USD |
2.8082 USD |
| 2025-04-03 |
2.7823 USD |
6,148.5832 HNT |
2.7657 USD |
2.7005 USD |
2.8643 USD |
2.7320 USD |
| 2025-04-02 |
2.9915 USD |
34,320.6630 HNT |
3.0330 USD |
2.9333 USD |
3.1180 USD |
2.9927 USD |
| 2025-04-01 |
3.0966 USD |
13,883.3964 HNT |
3.0186 USD |
3.0186 USD |
3.1862 USD |
3.1009 USD |
| 2025-03-31 |
3.1227 USD |
7,234.0492 HNT |
3.1404 USD |
2.9999 USD |
3.2646 USD |
3.0210 USD |
| 2025-03-30 |
3.1957 USD |
17,575.1043 HNT |
3.1771 USD |
3.1013 USD |
3.2956 USD |
3.2040 USD |
| 2025-03-29 |
3.1257 USD |
20,134.0843 HNT |
3.1176 USD |
3.0108 USD |
3.2500 USD |
3.1112 USD |
| 2025-03-28 |
3.2625 USD |
13,418.4201 HNT |
3.3745 USD |
3.1278 USD |
3.4154 USD |
3.1574 USD |
| 2025-03-27 |
3.2796 USD |
4,336.8539 HNT |
3.3676 USD |
3.1690 USD |
3.3982 USD |
3.1690 USD |
| 2025-03-26 |
3.3899 USD |
21,640.6720 HNT |
3.3897 USD |
3.3206 USD |
3.5000 USD |
3.3662 USD |
| 2025-03-25 |
3.3077 USD |
25,445.4350 HNT |
3.3727 USD |
3.2396 USD |
3.4420 USD |
3.3930 USD |
| 2025-03-24 |
3.3709 USD |
33,724.7238 HNT |
3.3234 USD |
3.2446 USD |
3.5059 USD |
3.3897 USD |
| 2025-03-23 |
3.3088 USD |
3,380.4660 HNT |
3.2941 USD |
3.2671 USD |
3.3506 USD |
3.3192 USD |
| 2025-03-22 |
3.3096 USD |
12,010.0648 HNT |
3.2015 USD |
3.1724 USD |
3.4088 USD |
3.2494 USD |
| 2025-03-21 |
3.0790 USD |
8,646.2149 HNT |
3.0735 USD |
3.0194 USD |
3.2261 USD |
3.2261 USD |
| 2025-03-20 |
3.1973 USD |
4,627.9681 HNT |
3.2430 USD |
3.1173 USD |
3.2501 USD |
3.1693 USD |
| 2025-03-19 |
3.0740 USD |
4,798.9555 HNT |
3.0247 USD |
3.0079 USD |
3.1651 USD |
3.1402 USD |
| 2025-03-18 |
3.0446 USD |
9,959.0101 HNT |
3.1720 USD |
2.9623 USD |
3.2017 USD |
2.9894 USD |
| 2025-03-17 |
3.1824 USD |
5,094.4767 HNT |
3.1989 USD |
3.1512 USD |
3.2445 USD |
3.1937 USD |
| 2025-03-16 |
3.1659 USD |
36,438.6182 HNT |
3.1024 USD |
2.9735 USD |
3.3271 USD |
3.2529 USD |
| 2025-03-15 |
2.9964 USD |
18,723.2807 HNT |
2.9503 USD |
2.9235 USD |
3.1285 USD |
3.1149 USD |
| 2025-03-14 |
2.8795 USD |
10,444.6999 HNT |
2.7524 USD |
2.7485 USD |
2.9727 USD |
2.9095 USD |
| 2025-03-13 |
2.8668 USD |
8,716.8015 HNT |
2.8001 USD |
2.8001 USD |
2.9220 USD |
2.8961 USD |
| 2025-03-12 |
2.7303 USD |
17,770.3739 HNT |
2.7150 USD |
2.6534 USD |
2.8769 USD |
2.7490 USD |
| 2025-03-11 |
2.4762 USD |
16,133.9535 HNT |
2.4531 USD |
2.2973 USD |
2.6114 USD |
2.5057 USD |
| 2025-03-10 |
2.5108 USD |
27,409.7461 HNT |
2.4992 USD |
2.3126 USD |
2.6788 USD |
2.3583 USD |
| 2025-03-09 |
2.9421 USD |
9,350.5836 HNT |
3.0212 USD |
2.8000 USD |
3.0993 USD |
2.8464 USD |
| 2025-03-08 |
3.1132 USD |
3,998.8266 HNT |
3.0934 USD |
3.0190 USD |
3.2003 USD |
3.0546 USD |
| 2025-03-07 |
3.1885 USD |
46,803.3338 HNT |
3.3276 USD |
3.0570 USD |
3.3276 USD |
3.1954 USD |
| 2025-03-06 |
3.3479 USD |
66,757.7816 HNT |
3.3373 USD |
3.2759 USD |
3.5821 USD |
3.2773 USD |