Canada markets closed

Hydro Protocol USD (HOT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.001403-0.000024 (-1.68%)
As of 03:36AM UTC. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20240.0014100.0014280.0014030.0014030.0014031
May 06, 2024------
May 05, 20240.0014260.0014390.0013970.0014270.001427-
May 04, 20240.0014090.0014420.0013940.0014260.001426-
May 03, 20240.0013550.0014190.0013410.0014090.001409-
May 02, 20240.0013230.0013600.0013010.0013550.001355-
May 01, 20240.0013170.0013320.0012540.0013230.001323-
Apr 30, 20240.0014180.0014310.0012820.0013170.001317-
Apr 29, 20240.0014310.0014470.0013780.0014180.001418-
Apr 28, 20240.0014480.0014690.0014260.0014310.001431-
Apr 27, 20240.0014290.0014560.0013910.0014480.001448-
Apr 26, 20240.0014570.0014570.0014160.0014290.001429-
Apr 25, 20240.0014720.0014860.0014100.0014570.001457-
Apr 24, 20240.0015050.0015520.0014590.0014720.001472-
Apr 23, 20240.0015190.0015310.0014910.0015050.001505-
Apr 22, 20240.0014680.0015280.0014620.0015190.001519-
Apr 21, 20240.0014920.0015000.0014430.0014680.001468-
Apr 20, 20240.0014910.0015380.0014860.0014920.001492-
Apr 19, 20240.0014910.0015560.0014340.0014910.001491-
Apr 18, 20240.0014980.0015390.0014850.0014910.001491-
Apr 17, 20240.0014910.0015330.0014710.0014980.001498-
Apr 16, 20240.0014910.0015390.0014830.0014910.001491-
Apr 15, 20240.0014920.0015480.0014740.0014910.001491-
Apr 14, 20240.0016000.0016430.0014670.0014920.001492-
Apr 13, 20240.0016320.0018560.0014520.0016000.001600-
Apr 12, 20240.0017510.0018020.0014890.0016320.001632-
Apr 11, 20240.0017450.0017680.0017100.0017510.001751-
Apr 10, 20240.0017090.0017460.0015670.0017450.001745-
Apr 09, 20240.0016230.0017170.0015770.0017090.001709-
Apr 08, 20240.0016110.0016810.0015970.0016230.001623-
Apr 07, 20240.0016430.0016750.0016010.0016110.001611-
Apr 06, 20240.0016300.0016620.0016240.0016430.001643-
Apr 05, 20240.0016310.0016440.0015770.0016300.001630-
Apr 04, 20240.0020210.0020310.0015970.0016310.001631-
Apr 03, 20240.0020190.0020340.0020090.0020210.002021-
Apr 02, 20240.0019540.0020480.0018330.0020190.002019-
Apr 01, 20240.0018610.0020800.0018460.0019540.001954-
Mar 31, 20240.0019920.0020830.0018430.0018610.001861-
Mar 30, 20240.0020100.0020460.0019780.0019920.001992-
Mar 29, 20240.0020140.0020340.0019610.0020100.002010-
Mar 28, 20240.0019300.0020450.0018260.0020140.002014-
Mar 27, 20240.0018400.0019440.0018250.0019300.001930-
Mar 26, 20240.0018950.0019860.0018190.0018400.001840-
Mar 25, 20240.0018170.0018950.0017980.0018950.001895-
Mar 24, 20240.0017650.0018220.0017450.0018170.001817-
Mar 23, 20240.0017390.0018090.0017220.0017650.001765-
Mar 22, 20240.0017980.0018390.0016820.0017390.001739-
Mar 21, 20240.0018120.0018310.0017470.0017980.001798-
Mar 20, 20240.0016490.0018210.0015840.0018120.001812-
Mar 19, 20240.0018300.0018500.0016130.0016490.001649-
Mar 18, 20240.0019060.0019230.0017930.0018300.001830-
Mar 17, 20240.0018620.0019270.0017720.0019060.001906-
Mar 16, 20240.0019060.0019570.0018380.0018620.001862-
Mar 15, 20240.0019820.0020030.0018550.0019060.001906-
Mar 14, 20240.0020430.0020590.0019080.0019820.001982-
Mar 13, 20240.0019600.0021050.0019470.0020430.002043-
Mar 12, 20240.0020230.0020550.0019200.0019600.001960-
Mar 11, 20240.0019540.0020410.0019080.0020230.002023-
Mar 10, 20240.0019470.0019700.0018850.0019540.001954-
Mar 09, 20240.0018690.0019680.0018650.0019470.001947-
Mar 08, 20240.0019130.0019490.0018640.0018690.001869-
Mar 07, 20240.0018760.0019440.0018590.0019130.001913-
Mar 06, 20240.0018130.0019850.0017860.0018760.001876-
Mar 05, 20240.0019410.0020080.0017320.0018130.001813-
Mar 04, 20240.0018680.0019440.0018530.0019410.001941-
Mar 03, 20240.0018430.0018700.0018170.0018680.001868-
Mar 02, 20240.0018480.0018620.0017460.0018430.001843-
Mar 01, 20240.0017990.0018550.0017970.0018480.001848-
Feb 29, 20240.0018180.0018920.0017560.0017990.001799-
Feb 28, 20240.0005470.0018190.0004860.0018180.001818-
Feb 27, 20240.0005360.0005540.0005010.0005470.000547-
Feb 26, 20240.0005000.0005390.0004900.0005360.000536-
Feb 25, 20240.0004960.0005250.0004930.0005000.000500-
Feb 24, 20240.0004940.0005040.0004910.0004960.000496-
Feb 23, 20240.0005010.0005050.0004910.0004940.000494-
Feb 22, 20240.0004950.0005050.0004860.0005010.000501-
Feb 21, 20240.0005090.0005090.0004840.0004950.000495-
Feb 20, 20240.0004920.0005120.0004810.0005090.000509-
Feb 19, 20240.0004840.0004960.0004830.0004920.000492-
Feb 18, 20240.0005480.0005570.0004820.0004840.000484-
Feb 17, 20240.0005510.0005510.0005360.0005480.000548-
Feb 16, 20240.0005550.0005580.0005200.0005510.000551-
Feb 15, 20240.0005470.0005580.0005100.0005550.000555-
Feb 14, 20240.0005210.0005490.0005170.0005470.000547-
Feb 13, 20240.0005240.0005290.0005120.0005210.000521-
Feb 12, 20240.0004940.0005250.0004880.0005240.000524-
Feb 11, 20240.0004930.0005000.0004920.0004940.000494-
Feb 10, 20240.0004910.0004980.0004880.0004930.000493-
Feb 09, 20240.0004810.0004970.0004810.0004910.000491-
Feb 08, 20240.0004770.0004870.0004720.0004810.000481-
Feb 07, 20240.0004690.0004830.0004660.0004770.000477-
Feb 06, 20240.0004640.0004760.0004620.0004690.000469-
Feb 05, 20240.0004610.0004720.0004540.0004640.000464-
Feb 04, 20240.0004700.0004700.0004600.0004610.000461-
Feb 03, 20240.0004740.0004790.0004690.0004700.000470-
Feb 02, 20240.0004630.0004820.0004620.0004740.000474-
Feb 01, 20240.0004540.0004630.0004450.0004630.000463-
Jan 31, 20240.0004640.0004710.0004490.0004540.000454-
Jan 30, 20240.0004660.0004780.0004620.0004640.000464-
Jan 29, 20240.0004560.0004660.0004480.0004660.000466-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...