Canada markets closed

Hathor USD (HTR-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.059543-0.004431 (-6.93%)
As of 01:43AM UTC. Market open.
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 19, 20240.0598020.0600540.0595430.0595430.059543408,860
May 18, 2024------
May 17, 20240.0633840.0637360.0601570.0637170.063717491,127
May 16, 20240.0669900.0685990.0631610.0633840.063384411,598
May 15, 20240.0619560.0674120.0615090.0669870.066987498,802
May 14, 20240.0665610.0670610.0613170.0619560.061956382,265
May 13, 20240.0645820.0695570.0633170.0665610.066561425,287
May 12, 20240.0638740.0679260.0637370.0645820.064582385,956
May 11, 20240.0657860.0660060.0637970.0638750.063875375,579
May 10, 20240.0686970.0691740.0653060.0657860.065786338,994
May 09, 20240.0658850.0693910.0654170.0686960.068696413,453
May 08, 20240.0746870.0746920.0656840.0658850.065885427,156
May 07, 20240.0786200.0787330.0733160.0746870.074687372,596
May 06, 20240.0783300.0817670.0763210.0786200.078620478,077
May 05, 20240.0801980.0806530.0768920.0783300.078330392,145
May 04, 20240.0772280.0806710.0766680.0802410.080241406,022
May 03, 20240.0721030.0775210.0706430.0772270.077227489,066
May 02, 20240.0707000.0736570.0691000.0721030.072103335,403
May 01, 20240.0688680.0730660.0670490.0707000.070700484,633
Apr 30, 20240.0732950.0781780.0676270.0688730.068873525,890
Apr 29, 20240.0739750.0742720.0687060.0732930.073293508,445
Apr 28, 20240.0740270.0771660.0685310.0739490.073949772,416
Apr 27, 20240.0816920.0817100.0721400.0740270.074027517,690
Apr 26, 20240.0851900.0863890.0811830.0817100.081710401,192
Apr 25, 20240.0870300.0872080.0798320.0851900.085190473,813
Apr 24, 20240.0873340.0923630.0862930.0870270.087027483,407
Apr 23, 20240.0947990.0963500.0869780.0873340.087334456,458
Apr 22, 20240.0925550.0963720.0914020.0949210.094921468,557
Apr 21, 20240.0978550.1001100.0915570.0925860.092586475,986
Apr 20, 20240.0875500.0981780.0861760.0978310.097831467,701
Apr 19, 20240.0854140.0931160.0790940.0875480.087548546,015
Apr 18, 20240.0808910.0893510.0801710.0854100.085410458,304
Apr 17, 20240.0844610.0848640.0783010.0808950.080895539,415
Apr 16, 20240.0891820.0901160.0842110.0844610.084461465,450
Apr 15, 20240.0956950.1000700.0874710.0891690.089169585,658
Apr 14, 20240.0889840.0957370.0850840.0956910.095691600,162
Apr 13, 20240.0975010.1049420.0785170.0893030.089303886,493
Apr 12, 20240.1159220.1191690.0947800.0975010.097501634,348
Apr 11, 20240.1125740.1175860.1119930.1159600.115960606,088
Apr 10, 20240.1169200.1172390.1091050.1125740.112574719,611
Apr 09, 20240.1313610.1316240.1121340.1169200.116920886,686
Apr 08, 20240.1251020.1335200.1227920.1313610.131361621,199
Apr 07, 20240.1291680.1309110.1231260.1251020.125102626,478
Apr 06, 20240.1299760.1337950.1272040.1291490.129149516,552
Apr 05, 20240.1389110.1393220.1262560.1283020.128302576,453
Apr 04, 20240.1320670.1461990.1320620.1389110.138911628,246
Apr 03, 20240.1305670.1429120.1293260.1320400.132040704,055
Apr 02, 20240.1324180.1364260.1215870.1305670.130567918,768
Apr 01, 20240.1453590.1453600.1287560.1324170.132417776,243
Mar 31, 20240.1446450.1455710.1401670.1453600.145360608,609
Mar 30, 20240.1482640.1496970.1432900.1446450.144645685,590
Mar 29, 20240.1519280.1576060.1463270.1482460.148246843,389
Mar 28, 20240.1327650.1702590.1312330.1518860.1518861,735,682
Mar 27, 20240.1411270.1492870.1304350.1327660.1327661,247,463
Mar 26, 20240.1805290.1809490.1229680.1410940.1410943,005,622
Mar 25, 20240.1527930.1830190.1467810.1808860.1808861,205,563
Mar 24, 20240.1471170.1528360.1412310.1524310.152431693,597
Mar 23, 20240.1468180.1535010.1452710.1481790.148179620,325
Mar 22, 20240.1532130.1550360.1385520.1468180.146818836,464
Mar 21, 20240.1710940.1713970.1475310.1532840.1532841,161,041
Mar 20, 20240.1242700.1714010.1212930.1711240.1711241,509,916
Mar 19, 20240.1386920.1395610.1178680.1242560.1242561,385,350
Mar 18, 20240.1514510.1516220.1355780.1386970.138697777,235
Mar 17, 20240.1351510.1587530.1349980.1513830.151383960,503
Mar 16, 20240.1583710.1633200.1333900.1351240.135124895,465
Mar 15, 20240.1767950.1789290.1408250.1585470.1585471,735,911
Mar 14, 20240.1522590.1802080.1493960.1767950.1767951,983,496
Mar 13, 20240.1458320.1581090.1456390.1522590.1522591,107,730
Mar 12, 20240.1561530.1565040.1334380.1458320.1458321,398,283
Mar 11, 20240.1333920.1612770.1332360.1561770.1561771,647,316
Mar 10, 20240.1468550.1582090.1302570.1333440.1333441,579,735
Mar 09, 20240.1267880.1562040.1258770.1465070.1465071,633,136
Mar 08, 20240.1267660.1407000.1166970.1268440.1268441,588,673
Mar 07, 20240.0958400.1324810.0954220.1267900.1267902,030,397
Mar 06, 20240.0905880.0998760.0857370.0958470.095847913,293
Mar 05, 20240.0931200.0992880.0843000.0905700.0905701,128,806
Mar 04, 20240.0852710.0945110.0832160.0933040.0933041,012,028
Mar 03, 20240.0893770.0893770.0833760.0851940.085194679,411
Mar 02, 20240.0839400.0902320.0823090.0893820.089382704,343
Mar 01, 20240.0792250.0840330.0788580.0840330.084033653,811
Feb 29, 20240.0747750.0831420.0746150.0792330.079233787,734
Feb 28, 20240.0770700.0804650.0724330.0747850.074785791,730
Feb 27, 20240.0749520.0804800.0738200.0771420.077142664,073
Feb 26, 20240.0702320.0757840.0679030.0749530.074953699,893
Feb 25, 20240.0677450.0724430.0651530.0702260.070226585,578
Feb 24, 20240.0620230.0683630.0617460.0677560.067756553,811
Feb 23, 20240.0629360.0640030.0610830.0620200.062020580,207
Feb 22, 20240.0629320.0639000.0605910.0629320.062932495,179
Feb 21, 20240.0677150.0679010.0611160.0629340.062934506,913
Feb 20, 20240.0694680.0697040.0636390.0677130.067713652,396
Feb 19, 20240.0632500.0710620.0626690.0695700.069570794,145
Feb 18, 20240.0641500.0643410.0618020.0633620.063362611,508
Feb 17, 20240.0655860.0657100.0623990.0641720.064172539,989
Feb 16, 20240.0703700.0740620.0654510.0657650.065765643,293
Feb 15, 20240.0648620.0730610.0627000.0704300.070430813,417
Feb 14, 20240.0617040.0672790.0606110.0648720.064872586,481
Feb 13, 20240.0643840.0654730.0607640.0617050.061705479,311
Feb 12, 20240.0630060.0647620.0584720.0643700.064370624,213
Feb 11, 20240.0638730.0655240.0617870.0630170.063017437,481
Feb 10, 20240.0626900.0647320.0605770.0638970.063897530,617
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...