HTX Historical USD Price
Daily close · Jan 24, 2024 → Jan 22, 2025Daily price history
Dec 24, 2024 → Jan 22, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-01-22 | $0.00000219 | $0.00000228 | $0.00000219 | $0.00000224 | $904,034.34 |
| 2025-01-21 | $0.00000213 | $0.0000022 | $0.0000021 | $0.00000218 | $881,121.84 |
| 2025-01-20 | $0.00000212 | $0.00000223 | $0.00000208 | $0.00000213 | $1.04M |
| 2025-01-19 | $0.00000228 | $0.00000231 | $0.00000211 | $0.00000212 | $873,016.67 |
| 2025-01-18 | $0.00000242 | $0.0000025 | $0.00000226 | $0.00000228 | $999,484.49 |
| 2025-01-17 | $0.00000233 | $0.00000243 | $0.00000233 | $0.00000242 | $794,060.23 |
| 2025-01-16 | $0.00000234 | $0.00000235 | $0.00000228 | $0.00000231 | $739,353.20 |
| 2025-01-15 | $0.00000219 | $0.00000235 | $0.00000218 | $0.00000235 | $765,052.20 |
| 2025-01-14 | $0.00000214 | $0.00000222 | $0.00000213 | $0.00000219 | $1.07M |
| 2025-01-13 | $0.00000225 | $0.00000229 | $0.00000208 | $0.00000214 | $686,215.17 |
| 2025-01-12 | $0.00000233 | $0.00000233 | $0.00000224 | $0.00000225 | $845,702.13 |
| 2025-01-11 | $0.00000237 | $0.00000237 | $0.00000233 | $0.00000233 | $724,561.86 |
| 2025-01-10 | $0.00000233 | $0.00000238 | $0.00000227 | $0.00000237 | $1.04M |
| 2025-01-09 | $0.00000246 | $0.00000247 | $0.0000023 | $0.00000233 | $825,775.54 |
| 2025-01-08 | $0.0000025 | $0.00000252 | $0.00000239 | $0.00000246 | $1.02M |
| 2025-01-07 | $0.00000267 | $0.00000271 | $0.0000025 | $0.0000025 | $1.02M |
| 2025-01-06 | $0.00000258 | $0.00000267 | $0.00000255 | $0.00000266 | $1.22M |
| 2025-01-05 | $0.00000263 | $0.00000263 | $0.00000255 | $0.00000258 | $730,103.96 |
| 2025-01-04 | $0.00000261 | $0.00000265 | $0.00000258 | $0.00000263 | $831,007.34 |
| 2025-01-03 | $0.00000262 | $0.00000262 | $0.00000253 | $0.00000261 | $1.09M |
| 2025-01-02 | $0.00000247 | $0.00000266 | $0.00000246 | $0.00000262 | $1.17M |
| 2025-01-01 | $0.00000243 | $0.00000247 | $0.00000241 | $0.00000247 | $1.01M |
| 2024-12-31 | $0.00000244 | $0.00000248 | $0.00000242 | $0.00000243 | $918,960.93 |
| 2024-12-30 | $0.00000249 | $0.0000025 | $0.0000024 | $0.00000244 | $954,392.35 |
| 2024-12-29 | $0.00000246 | $0.00000257 | $0.00000245 | $0.00000249 | $1.11M |
| 2024-12-28 | $0.00000246 | $0.0000025 | $0.00000237 | $0.00000246 | $1.09M |
| 2024-12-27 | $0.0000023 | $0.00000253 | $0.00000229 | $0.00000246 | $1.23M |
| 2024-12-26 | $0.00000225 | $0.00000231 | $0.00000219 | $0.0000023 | $1.17M |
| 2024-12-25 | $0.00000223 | $0.00000227 | $0.00000222 | $0.00000225 | $958,357.74 |
| 2024-12-24 | $0.00000219 | $0.00000225 | $0.00000215 | $0.00000223 | $889,979.75 |