HBIT Historical USD Price
Daily close · Jul 18, 2021 → Jul 23, 2022Daily price history
Jun 24, 2022 → Jul 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-07-23 | $0.00000175 | $0.00000204 | $0.00000167 | $0.00000173 | $0.68 |
| 2022-07-22 | $0.00000204 | $0.0000021 | $0.00000172 | $0.00000202 | $0.82 |
| 2022-07-21 | $0.00000207 | $0.00000208 | $0.0000017 | $0.00000178 | $0.59 |
| 2022-07-20 | $0.00000178 | $0.00000216 | $0.00000175 | $0.00000204 | $0.82 |
| 2022-07-19 | $0.00000199 | $0.0000021 | $0.00000165 | $0.0000018 | $0.64 |
| 2022-07-18 | $0.00000158 | $0.000002 | $0.00000158 | $0.000002 | $0.80 |
| 2022-07-17 | $0.00000189 | $0.00000192 | $0.00000158 | $0.0000016 | $0.65 |
| 2022-07-16 | $0.00000158 | $0.00000192 | $0.00000156 | $0.00000189 | $0.72 |
| 2022-07-15 | $0.00000183 | $0.00000188 | $0.00000155 | $0.00000183 | $0.70 |
| 2022-07-14 | $0.0000018 | $0.00000184 | $0.0000015 | $0.00000183 | $0.68 |
| 2022-07-13 | $0.00000173 | $0.0000018 | $0.00000145 | $0.00000154 | $0.60 |
| 2022-07-12 | $0.00000154 | $0.00000178 | $0.00000147 | $0.00000149 | $0.63 |
| 2022-07-11 | $0.00000183 | $0.00000185 | $0.00000152 | $0.00000152 | $0.59 |
| 2022-07-10 | $0.00000192 | $0.00000192 | $0.00000158 | $0.00000159 | $24.43 |
| 2022-07-09 | $0.00000202 | $0.00000236 | $0.00000163 | $0.00000177 | $0.71 |
| 2022-07-08 | $0.00000233 | $0.00000241 | $0.00000162 | $0.00000168 | $22.80 |
| 2022-07-07 | $0.0000021 | $0.00000236 | $0.00000205 | $0.00000233 | $0.91 |
| 2022-07-06 | $0.00000218 | $0.00000225 | $0.000002 | $0.00000224 | $0.86 |
| 2022-07-05 | $0.00000241 | $0.00000243 | $0.00000196 | $0.0000022 | $0.81 |
| 2022-07-04 | $0.0000023 | $0.00000241 | $0.00000194 | $0.00000241 | $0.92 |
| 2022-07-03 | $0.00000194 | $0.00000232 | $0.00000192 | $0.0000023 | $0.84 |
| 2022-07-02 | $0.00000227 | $0.0000023 | $0.00000193 | $0.00000229 | $0.95 |
| 2022-07-01 | $0.00000234 | $0.00000243 | $0.00000194 | $0.00000229 | $0.91 |
| 2022-06-30 | $0.00000239 | $0.00000239 | $0.00000189 | $0.00000235 | $0.94 |
| 2022-06-29 | $0.00000205 | $0.00000242 | $0.00000201 | $0.00000205 | $3.09 |
| 2022-06-28 | $0.00000202 | $0.00000243 | $0.00000165 | $0.00000205 | $0.85 |
| 2022-06-27 | $0.00000208 | $0.0000024 | $0.00000168 | $0.00000168 | $5.34 |
| 2022-06-26 | $0.00000213 | $0.00000236 | $0.00000188 | $0.00000189 | $0.97 |
| 2022-06-25 | $0.00000253 | $0.00000254 | $0.00000187 | $0.00000194 | $0.77 |
| 2022-06-24 | $0.00000207 | $0.00000254 | $0.00000169 | $0.00000251 | $7.11 |