Singapore markets open in 6 hours

HTMLCOIN USD (HTML-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.000013+0.000000 (+1.88%)
As of 06:58PM UTC. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20220.0000130.0000130.0000130.0000130.000013429
30 Nov 20220.0000120.0000130.0000120.0000130.0000131,505
29 Nov 20220.0000110.0000120.0000110.0000120.000012900
28 Nov 20220.0000120.0000130.0000110.0000110.0000111,235
27 Nov 20220.0000120.0000120.0000120.0000120.000012424
26 Nov 20220.0000130.0000130.0000120.0000120.000012514
25 Nov 20220.0000130.0000130.0000120.0000130.000013182
24 Nov 20220.0000130.0000140.0000130.0000130.000013176
23 Nov 20220.0000130.0000130.0000130.0000130.000013189
22 Nov 20220.0000120.0000130.0000120.0000130.00001356
21 Nov 20220.0000130.0000130.0000120.0000120.000012261
20 Nov 20220.0000130.0000140.0000130.0000130.000013211
19 Nov 20220.0000130.0000140.0000120.0000130.000013106
18 Nov 20220.0000130.0000140.0000120.0000120.000012267
17 Nov 20220.0000130.0000130.0000120.0000130.0000133,024
16 Nov 20220.0000120.0000130.0000110.0000120.0000121,679
15 Nov 20220.0000120.0000140.0000120.0000120.000012348
14 Nov 20220.0000120.0000140.0000120.0000120.000012353
13 Nov 20220.0000110.0000130.0000110.0000120.0000124
12 Nov 20220.0000130.0000130.0000110.0000110.00001120
11 Nov 20220.0000130.0000140.0000120.0000120.000012229
10 Nov 20220.0000120.0000140.0000120.0000130.000013471
09 Nov 20220.0000130.0000140.0000120.0000120.000012172
08 Nov 20220.0000130.0000140.0000120.0000130.0000131,687
07 Nov 20220.0000130.0000130.0000130.0000130.00001385
06 Nov 20220.0000130.0000130.0000130.0000130.00001370
05 Nov 20220.0000130.0000130.0000130.0000130.000013496
04 Nov 20220.0000130.0000130.0000130.0000130.000013161
03 Nov 20220.0000130.0000150.0000130.0000130.00001334
02 Nov 20220.0000140.0000140.0000120.0000130.000013519
01 Nov 20220.0000130.0000170.0000120.0000140.000014311
31 Oct 20220.0000130.0000130.0000130.0000130.000013-
30 Oct 20220.0000130.0000130.0000130.0000130.000013409
29 Oct 20220.0000120.0000130.0000120.0000130.000013468
28 Oct 20220.0000120.0000120.0000110.0000120.00001215
27 Oct 20220.0000120.0000120.0000110.0000120.000012514
26 Oct 20220.0000120.0000130.0000120.0000120.000012177
25 Oct 20220.0000120.0000120.0000110.0000120.000012800
24 Oct 20220.0000120.0000120.0000110.0000120.000012188
23 Oct 20220.0000110.0000120.0000110.0000120.000012-
22 Oct 20220.0000100.0000120.0000100.0000110.000011898
21 Oct 20220.0000110.0000120.0000100.0000100.000010235
20 Oct 20220.0000120.0000120.0000110.0000110.00001111
19 Oct 20220.0000120.0000120.0000110.0000120.000012753
18 Oct 20220.0000120.0000140.0000120.0000120.000012119
17 Oct 20220.0000120.0000120.0000110.0000120.000012592
16 Oct 20220.0000110.0000120.0000110.0000120.00001224
15 Oct 20220.0000120.0000120.0000110.0000110.00001120
14 Oct 20220.0000120.0000120.0000120.0000120.000012172
13 Oct 20220.0000120.0000120.0000110.0000120.000012654
12 Oct 20220.0000120.0000120.0000110.0000120.000012129
11 Oct 20220.0000120.0000120.0000110.0000120.000012983
10 Oct 20220.0000120.0000120.0000120.0000120.00001262
09 Oct 20220.0000120.0000130.0000120.0000120.000012669
08 Oct 20220.0000110.0000120.0000110.0000120.00001243
07 Oct 20220.0000130.0000130.0000110.0000110.00001124
06 Oct 20220.0000120.0000130.0000120.0000130.000013540
05 Oct 20220.0000120.0000120.0000120.0000120.00001224
04 Oct 20220.0000120.0000130.0000120.0000120.000012256
03 Oct 20220.0000120.0000120.0000120.0000120.000012174
02 Oct 20220.0000110.0000120.0000110.0000120.000012701
01 Oct 20220.0000140.0000140.0000110.0000110.000011880
30 Sept 20220.0000140.0000140.0000120.0000140.000014437
29 Sept 20220.0000140.0000140.0000130.0000140.000014114
28 Sept 20220.0000130.0000150.0000130.0000140.000014150
27 Sept 20220.0000130.0000140.0000130.0000130.000013196
26 Sept 20220.0000130.0000140.0000120.0000130.000013282
25 Sept 20220.0000140.0000140.0000120.0000130.000013-
24 Sept 20220.0000140.0000140.0000140.0000140.000014138
23 Sept 20220.0000150.0000150.0000130.0000140.000014911
22 Sept 20220.0000150.0000150.0000140.0000150.000015-
21 Sept 20220.0000130.0000150.0000130.0000150.000015308
20 Sept 20220.0000140.0000150.0000130.0000130.000013727
19 Sept 20220.0000140.0000150.0000130.0000140.000014284
18 Sept 20220.0000140.0000150.0000130.0000140.0000143,504
17 Sept 20220.0000170.0000170.0000140.0000140.000014608
16 Sept 20220.0000150.0000170.0000140.0000170.000017-
15 Sept 20220.0000160.0000160.0000150.0000150.00001519
14 Sept 20220.0000160.0000160.0000150.0000160.00001648
13 Sept 20220.0000180.0000180.0000140.0000160.0000161,984
12 Sept 20220.0000180.0000190.0000180.0000180.0000181,266
11 Sept 20220.0000190.0000190.0000170.0000180.0000181,746
10 Sept 20220.0000190.0000200.0000180.0000190.000019989
09 Sept 20220.0000160.0000190.0000160.0000190.0000192,531
08 Sept 20220.0000150.0000170.0000150.0000160.000016763
07 Sept 20220.0000170.0000170.0000140.0000150.000015304
06 Sept 20220.0000160.0000180.0000160.0000170.000017666
05 Sept 20220.0000220.0000220.0000160.0000160.000016468
04 Sept 20220.0000190.0000220.0000180.0000220.000022100
03 Sept 20220.0000180.0000190.0000170.0000190.000019452
02 Sept 20220.0000160.0000190.0000160.0000180.0000182,237
01 Sept 20220.0000170.0000180.0000150.0000160.0000161,713
31 Aug 20220.0000180.0000180.0000140.0000170.0000173,053
30 Aug 20220.0000170.0000180.0000170.0000180.000018534
29 Aug 20220.0000180.0000180.0000170.0000170.00001736
28 Aug 20220.0000180.0000180.0000170.0000180.000018396
27 Aug 20220.0000190.0000190.0000180.0000180.00001814
26 Aug 20220.0000200.0000220.0000180.0000190.0000192,004
25 Aug 20220.0000200.0000210.0000150.0000200.0000201,105
24 Aug 20220.0000190.0000220.0000170.0000200.0000201,277
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...