Hepton Historical Data

HTE Page 5
Download
Date Close Price change Market cap Trading volume
May 25, 2024 $ 0.00067
+5.54%
$ 631,758 $ 478
May 24, 2024 $ 0.000635
-17.97%
$ 598,582 $ 40,009
May 23, 2024 $ 0.000774
-5.13%
$ 729,684 $ 19,059
May 22, 2024 $ 0.000814
-4.79%
$ 766,912 $ 5,960
May 21, 2024 $ 0.00087
+15.10%
$ 819,787 $ 37,265
May 20, 2024 $ 0.000756
-12.12%
$ 712,247 $ 13,348
May 19, 2024 $ 0.00086
+25.31%
$ 810,456 $ 3,258
May 18, 2024 $ 0.000686
-3.47%
$ 646,838 $ 21,360
May 17, 2024 $ 0.000711
+1.69%
$ 670,118 $ 18,069
May 16, 2024 $ 0.000699
-9.80%
$ 658,996 $ 16,386
May 15, 2024 $ 0.000775
+8.74%
$ 730,626 $ 33,298
May 14, 2024 $ 0.000713
-4.83%
$ 671,908 $ 3,185
May 13, 2024 $ 0.000725
-4.06%
$ 682,936 $ 20,196
May 12, 2024 $ 0.000755
-1.44%
$ 711,870 $ 14,843
May 11, 2024 $ 0.000766
+11.03%
$ 722,238 $ 23,545
May 10, 2024 $ 0.00069
-14.84%
$ 650,514 $ 20,738
May 9, 2024 $ 0.000811
-0.12%
$ 763,896 $ 15,988
May 8, 2024 $ 0.000812
-0.45%
$ 764,933 $ 8,546
May 7, 2024 $ 0.000814
+1.72%
$ 767,007 $ 21,581
May 6, 2024 $ 0.0008
-11.11%
$ 754,000 $ 12,180
May 5, 2024 $ 0.0009
+13.05%
$ 848,250 $ 7,610
May 4, 2024 $ 0.000776
+22.49%
$ 731,097 $ 22,926
May 3, 2024 $ 0.000633
+0.99%
$ 596,885 $ 32,589
May 2, 2024 $ 0.000627
+4.50%
$ 591,042 $ 269
May 1, 2024 $ 0.000627
-2.78%
$ 565,594 $ 22,124
Apr 30, 2024 $ 0.000644
-13.86%
$ 607,441 $ 22,895
Apr 29, 2024 $ 0.000748
-0.90%
$ 705,179 $ 265
Apr 28, 2024 $ 0.000725
+6.58%
$ 683,595 $ 29,743
Apr 27, 2024 $ 0.000681
-16.09%
$ 641,371 $ 39,659
Apr 26, 2024 $ 0.000811
-3.42%
$ 764,368 $ 10,791
Apr 25, 2024 $ 0.00084
+4.88%
$ 791,512 $ 11,583
Apr 24, 2024 $ 0.000801
-3.06%
$ 754,660 $ 49,029
Apr 23, 2024 $ 0.000826
+0.49%
$ 778,505 $ 14,734
Apr 22, 2024 $ 0.000822
-9.68%
$ 774,735 $ 19,128
Apr 21, 2024 $ 0.00091
+1.12%
$ 857,769 $ 17,629
Apr 20, 2024 $ 0.0009
-0.10%
$ 848,250 $ 22,638
Apr 19, 2024 $ 0.000901
+1.60%
$ 849,098 $ 4,800
Apr 18, 2024 $ 0.000887
+1.57%
$ 835,715 $ 36,555
Apr 17, 2024 $ 0.000873
+1.95%
$ 822,803 $ 14,150
Apr 16, 2024 $ 0.000856
-6.09%
$ 807,063 $ 32,519
Apr 15, 2024 $ 0.000912
+20.47%
$ 859,372 $ 34,995
Apr 14, 2024 $ 0.000936
-6.34%
$ 882,557 $ 12,027
Apr 13, 2024 $ 0.001
-3.23%
$ 942,312 $ 43,795
Apr 12, 2024 $ 0.00103
-1.59%
$ 973,791 $ 52,376
Apr 11, 2024 $ 0.00105
+10.41%
$ 989,531 $ 43,149
Apr 10, 2024 $ 0.000948
-13.60%
$ 893,113 $ 44,681
Apr 9, 2024 $ 0.00108
-7.66%
$ 1.02 million $ 7,574
Apr 8, 2024 $ 0.00118
+9.05%
$ 1.11 million $ 36,725
Apr 7, 2024 $ 0.00109
-3.33%
$ 1.03 million $ 31,407
Apr 6, 2024 $ 0.00113
+6.52%
$ 1.07 million $ 36,716