HTR Coin Values HTR
Turuosa ülempiirid:
24h turumaht:
Aktiivsed krüptovaluutad: 13104
Turg: 82647
ENG
EST
RUS
TUR
DEU
KOR
ITA
USD
USD
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
EUR
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRO
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VEF
VND
VES
VUV
WST
ZAR
ZMW
ZWL
Turuosa ülempiirid
24h turumaht
13104
Aktiivsed krüptovaluutad53.35%
Bitcoin JagaHeart Rate Crypto Coin Rank 4087
N/A
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Heart Rate
Heart Rate valuesUSD Hind $ 0.0035
$ 0.0035
Heart Rate BTC Hind 0.00000012
0.00000012
Heart Rate 24h turumaht $ 46,996
$ 46,996
Heart Rate Turuosa ülempiirid $ 0
$ 0
24h turumaht
2 BTC 1 H
-0.09 %
24 H
-0.02 %
7 d
1.41 %
Täna Heart Rate USA dollarites on praegu hind
0.0035
USD, ja kui see on muudetud Bitcoin on
0.00000012
BTC. Kogusumma N/A praegu ringlusse turul. Heart Rate hinnad muutuvad praegu -0.02 %, Kontrollima kogu krüptokursus. Viimase 24 tunni jooksul 0.000 M US dollars Heart Rate on kaubeldatud Krüptovahetused. Hangi Heart Rate's edusamme, lisades selle oma lemmikud tasuta portfelli.
Täisnimi
Heart Rate
Sümbol
HTR
Algoritm
N/A
BTC Hind
0.00000012 BTC
BTC Turg
0 BTC
BTC 24h Vol
2 BTC
Kokku hangitud münte
0 HTR
1h
-0.09 %
24h
-0.02 %
7d
1.41 %
Reddit
N/A
Veebisait
N/A
Share Heart Rate Price
HTR Tabelid
Heart Rate Hind Tabelid
HTR Kõrge/Madal hinnatabel
Heart Rate Hind Kõrge/Madal hinnatabel
Historical Data
Heart Rate Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2022-01-20 | $1.17 | $1.06 | $1.23 | $1.04 |
| 2022-01-21 | $1.06 | $0.8207000 | $1.10 | $0.7609000 |
| 2022-01-22 | $0.8207000 | $0.6581000 | $0.8798000 | $0.5816000 |
| 2022-01-23 | $0.6581000 | $0.7581000 | $0.8138000 | $0.6468000 |
| 2022-01-24 | $0.7581000 | $0.6941000 | $0.7623000 | $0.5902000 |
| 2022-01-25 | $0.6941000 | $0.7248000 | $0.7639000 | $0.6628000 |
| 2022-01-26 | $0.7248000 | $0.6956000 | $0.8005000 | $0.6723000 |
| 2022-01-27 | $0.6956000 | $0.6727000 | $0.7115000 | $0.6103000 |
| 2022-01-28 | $0.6727000 | $0.6764000 | $0.6829000 | $0.5714000 |
| 2022-01-29 | $0.6764000 | $0.6650000 | $0.7082000 | $0.6218000 |
| 2022-01-30 | $0.6650000 | $0.6187000 | $0.6731000 | $0.6012000 |
| 2022-01-31 | $0.6187000 | $0.6785000 | $0.6984000 | $0.5822000 |
| 2022-02-01 | $0.6785000 | $0.6817000 | $0.7270000 | $0.6658000 |
| 2022-02-02 | $0.6817000 | $0.6161000 | $0.6906000 | $0.6124000 |
| 2022-02-03 | $0.6161000 | $0.6568000 | $0.6622000 | $0.6003000 |
| 2022-02-04 | $0.6568000 | $0.7907000 | $0.7953000 | $0.6367000 |
| 2022-02-05 | $0.7907000 | $0.7975000 | $0.8647000 | $0.7604000 |
| 2022-02-06 | $0.7975000 | $0.8417000 | $0.8595000 | $0.7668000 |
| 2022-02-07 | $0.8417000 | $0.9049000 | $0.9578000 | $0.8004000 |
| 2022-02-08 | $0.9049000 | $0.8702000 | $0.9650000 | $0.7841000 |
| 2022-02-09 | $0.8702000 | $0.8475000 | $0.9477000 | $0.8079000 |
| 2022-02-10 | $0.8475000 | $0.8176000 | $0.8933000 | $0.7885000 |
| 2022-02-11 | $0.8176000 | $0.7170000 | $0.8407000 | $0.6866000 |
| 2022-02-12 | $0.7170000 | $0.7068000 | $0.7396000 | $0.6819000 |
| 2022-02-13 | $0.7068000 | $0.6814000 | $0.7345000 | $0.6654000 |
| 2022-02-14 | $0.6814000 | $0.6856000 | $0.7167000 | $0.6501000 |
| 2022-02-15 | $0.6856000 | $0.7629000 | $0.7800000 | $0.6832000 |
| 2022-02-16 | $0.7629000 | $0.7343000 | $0.7669000 | $0.7062000 |
| 2022-02-17 | $0.7343000 | $0.7601000 | $0.7992000 | $0.7307000 |
| 2022-02-18 | $0.7601000 | $0.6591000 | $0.7752000 | $0.6358000 |
| 2022-02-19 | $0.6591000 | $0.6609000 | $0.6799000 | $0.6304000 |
| 2022-02-20 | $0.6609000 | $0.5906000 | $0.6686000 | $0.5547000 |
| 2022-02-21 | $0.5906000 | $0.5164000 | $0.6377000 | $0.5140000 |
| 2022-02-22 | $0.5164000 | $0.5578000 | $0.5776000 | $0.5021000 |
| 2022-02-23 | $0.5578000 | $0.5162000 | $0.6055000 | $0.5094000 |
| 2022-02-24 | $0.5162000 | $0.4833000 | $0.5356000 | $0.4018000 |
| 2022-02-25 | $0.4833000 | $0.5181000 | $0.5335000 | $0.4558000 |
| 2022-02-26 | $0.5181000 | $0.4985000 | $0.5410000 | $0.4823000 |
| 2022-02-27 | $0.4985000 | $0.4558000 | $0.5108000 | $0.4408000 |
| 2022-02-28 | $0.4558000 | $0.5749000 | $0.5783000 | $0.4485000 |
| 2022-03-01 | $0.5749000 | $0.6138000 | $0.6353000 | $0.5507000 |
| 2022-03-02 | $0.6138000 | $0.5794000 | $0.6210000 | $0.5659000 |
| 2022-03-03 | $0.5794000 | $0.5654000 | $0.5973000 | $0.5388000 |
| 2022-03-04 | $0.5654000 | $0.5140000 | $0.5674000 | $0.4965000 |
| 2022-03-05 | $0.5140000 | $0.5248000 | $0.5349000 | $0.5099000 |
| 2022-03-06 | $0.5248000 | $0.4870000 | $0.5435000 | $0.4843000 |
| 2022-03-07 | $0.4870000 | $0.4620000 | $0.5194000 | $0.4502000 |
| 2022-03-08 | $0.4620000 | $0.4686000 | $0.4927000 | $0.4585000 |
| 2022-03-09 | $0.4686000 | $0.5168000 | $0.5395000 | $0.4659000 |
| 2022-03-10 | $0.5168000 | $0.4834000 | $0.5177000 | $0.4695000 |
| 2022-03-11 | $0.4834000 | $0.4943000 | $0.5114000 | $0.4651000 |
| 2022-03-12 | $0.4943000 | $0.4858000 | $0.5170000 | $0.4813000 |
| 2022-03-13 | $0.4858000 | $0.4376000 | $0.4897000 | $0.4231000 |
| 2022-03-14 | $0.4376000 | $0.4490000 | $0.4527000 | $0.4213000 |
| 2022-03-15 | $0.4490000 | $0.4422000 | $0.4638000 | $0.4310000 |
| 2022-03-16 | $0.4422000 | $0.4931000 | $0.5014000 | $0.4303000 |
| 2022-03-17 | $0.4931000 | $0.4825000 | $0.5154000 | $0.4774000 |
| 2022-03-18 | $0.4825000 | $0.5394000 | $0.5483000 | $0.4652000 |
| 2022-03-19 | $0.5394000 | $0.5617000 | $0.5854000 | $0.5245000 |
| 2022-03-20 | $0.5617000 | $0.5310000 | $0.5628000 | $0.5200000 |
| 2022-03-21 | $0.5310000 | $0.5705000 | $0.5945000 | $0.5245000 |
| 2022-03-22 | $0.5705000 | $0.5971000 | $0.6146000 | $0.5660000 |
| 2022-03-23 | $0.5971000 | $0.5924000 | $0.6133000 | $0.5639000 |
| 2022-03-24 | $0.5924000 | $0.6196000 | $0.6630000 | $0.5839000 |
| 2022-03-25 | $0.6196000 | $0.5886000 | $0.6595000 | $0.5862000 |
| 2022-03-26 | $0.5886000 | $0.6023000 | $0.6120000 | $0.5832000 |
| 2022-03-27 | $0.6023000 | $0.6443000 | $0.6485000 | $0.5933000 |
| 2022-03-28 | $0.6443000 | $0.6282000 | $0.6972000 | $0.6226000 |
| 2022-03-29 | $0.6282000 | $0.6340000 | $0.6774000 | $0.6191000 |
| 2022-03-30 | $0.6340000 | $0.6229000 | $0.6633000 | $0.6142000 |
| 2022-03-31 | $0.6229000 | $0.5882000 | $0.6621000 | $0.5871000 |
| 2022-04-01 | $0.5882000 | $0.6649000 | $0.6774000 | $0.5652000 |
| 2022-04-02 | $0.6649000 | $0.6796000 | $0.7288000 | $0.6564000 |
| 2022-04-03 | $0.6796000 | $0.7832000 | $0.8351000 | $0.6704000 |
| 2022-04-04 | $0.7832000 | $0.7975000 | $0.8097000 | $0.7145000 |
| 2022-04-05 | $0.7975000 | $0.7291000 | $0.8348000 | $0.7243000 |
| 2022-04-06 | $0.7291000 | $0.6953000 | $0.7999000 | $0.6769000 |
| 2022-04-07 | $0.6953000 | $0.6999000 | $0.7359000 | $0.6821000 |
| 2022-04-08 | $0.6999000 | $0.6289000 | $0.7263000 | $0.6263000 |
| 2022-04-09 | $0.6289000 | $0.5974000 | $0.6520000 | $0.5765000 |
| 2022-04-10 | $0.5974000 | $0.5778000 | $0.6379000 | $0.5665000 |
| 2022-04-11 | $0.5778000 | $0.4873000 | $0.5801000 | $0.4775000 |
| 2022-04-12 | $0.4873000 | $0.5269000 | $0.5712000 | $0.4873000 |
| 2022-04-13 | $0.5269000 | $0.5339000 | $0.5533000 | $0.5014000 |
| 2022-04-14 | $0.5339000 | $0.5000000 | $0.5542000 | $0.4952000 |
| 2022-04-15 | $0.5000000 | $0.5183000 | $0.5281000 | $0.4927000 |
| 2022-04-16 | $0.5183000 | $0.5174000 | $0.5240000 | $0.5002000 |
| 2022-04-17 | $0.5174000 | $0.4935000 | $0.5198000 | $0.4912000 |
| 2022-04-18 | $0.4935000 | $0.5161000 | $0.5306000 | $0.4711000 |
| 2022-04-19 | $0.5161000 | $0.5196000 | $0.5428000 | $0.5125000 |
| 2022-04-20 | $0.5196000 | $0.5176000 | $0.5619000 | $0.5032000 |
| 2022-04-21 | $0.5176000 | $0.4880000 | $0.5416000 | $0.4765000 |
| 2022-04-22 | $0.4880000 | $0.4712000 | $0.5090000 | $0.4617000 |
| 2022-04-23 | $0.4712000 | $0.4762000 | $0.4870000 | $0.4544000 |
| 2022-04-24 | $0.4762000 | $0.4494000 | $0.4829000 | $0.4259000 |
| 2022-04-25 | $0.4494000 | $0.4383000 | $0.4499000 | $0.4003000 |
| 2022-04-26 | $0.4383000 | $0.3833000 | $0.4458000 | $0.3733000 |
| 2022-04-27 | $0.3833000 | $0.3771000 | $0.4081000 | $0.3716000 |
| 2022-04-28 | $0.3771000 | $0.3687000 | $0.3897000 | $0.3532000 |
| 2022-04-29 | $0.3687000 | $0.3389000 | $0.3704000 | $0.3317000 |
| 2022-04-30 | $0.3389000 | $0.3033000 | $0.3628000 | $0.2915000 |
| 2022-05-01 | $0.3033000 | $0.3237000 | $0.3349000 | $0.2952000 |
| 2022-05-02 | $0.3237000 | $0.3586000 | $0.3800000 | $0.3179000 |
| 2022-05-03 | $0.3586000 | $0.3361000 | $0.3805000 | $0.3266000 |
| 2022-05-04 | $0.3361000 | $0.3706000 | $0.3975000 | $0.3244000 |
| 2022-05-05 | $0.3706000 | $0.3315000 | $0.4072000 | $0.3102000 |
| 2022-05-06 | $0.3315000 | $0.3237000 | $0.3443000 | $0.3093000 |
| 2022-05-07 | $0.3237000 | $0.3074000 | $0.3248000 | $0.2962000 |
| 2022-05-08 | $0.3074000 | $0.2853000 | $0.3150000 | $0.2836000 |
| 2022-05-09 | $0.2853000 | $0.2508000 | $0.2997000 | $0.2504000 |
| 2022-05-10 | $0.2508000 | $0.2682000 | $0.2994000 | $0.2396000 |
| 2022-05-11 | $0.2682000 | $0.1720000 | $0.2730000 | $0.1621000 |
| 2022-05-12 | $0.1720000 | $0.1617000 | $0.1972000 | $0.1230000 |
| 2022-05-13 | $0.1617000 | $0.1670000 | $0.2191000 | $0.1571000 |
| 2022-05-14 | $0.1670000 | $0.1777000 | $0.1856000 | $0.1502000 |
| 2022-05-15 | $0.1777000 | $0.2256000 | $0.2271000 | $0.1725000 |
| 2022-05-16 | $0.2256000 | $0.1979000 | $0.2285000 | $0.1832000 |
| 2022-05-17 | $0.1979000 | $0.2091000 | $0.2351000 | $0.1945000 |
| 2022-05-18 | $0.2091000 | $0.1697000 | $0.2186000 | $0.1687000 |
| 2022-05-19 | $0.1697000 | $0.1889000 | $0.2006000 | $0.1653000 |
| 2022-05-20 | $0.1889000 | $0.1762000 | $0.1993000 | $0.1721000 |
| 2022-05-21 | $0.1762000 | $0.1873000 | $0.1936000 | $0.1714000 |
| 2022-05-22 | $0.1873000 | $0.1927000 | $0.1994000 | $0.1819000 |
| 2022-05-23 | $0.1927000 | $0.1917000 | $0.2179000 | $0.1862000 |
| 2022-05-24 | $0.1917000 | $0.1953000 | $0.2038000 | $0.1787000 |
| 2022-05-25 | $0.1953000 | $0.1898000 | $0.2018000 | $0.1862000 |
| 2022-05-26 | $0.1898000 | $0.1713000 | $0.1936000 | $0.1650000 |
| 2022-05-27 | $0.1713000 | $0.1584000 | $0.1737000 | $0.1529000 |
| 2022-05-28 | $0.1584000 | $0.1642000 | $0.1657000 | $0.1566000 |
| 2022-05-29 | $0.1642000 | $0.1689000 | $0.1736000 | $0.1569000 |
| 2022-05-30 | $0.1689000 | $0.1919000 | $0.1980000 | $0.1652000 |
| 2022-05-31 | $0.1919000 | $0.1881000 | $0.1948000 | $0.1795000 |
| 2022-06-01 | $0.1881000 | $0.1725000 | $0.1937000 | $0.1669000 |
| 2022-06-02 | $0.1725000 | $0.1759000 | $0.1798000 | $0.1699000 |
| 2022-06-03 | $0.1759000 | $0.1701000 | $0.1787000 | $0.1645000 |
| 2022-06-04 | $0.1701000 | $0.1796000 | $0.1801000 | $0.1688000 |
| 2022-06-05 | $0.1796000 | $0.1696000 | $0.1807000 | $0.1684000 |
| 2022-06-06 | $0.1696000 | $0.1828000 | $0.2051000 | $0.1693000 |
| 2022-06-07 | $0.1828000 | $0.1882000 | $0.1952000 | $0.1738000 |
| 2022-06-08 | $0.1882000 | $0.1975000 | $0.2142000 | $0.1831000 |
| 2022-06-09 | $0.1975000 | $0.1901000 | $0.2141000 | $0.1878000 |
| 2022-06-10 | $0.1901000 | $0.1761000 | $0.1949000 | $0.1740000 |
| 2022-06-11 | $0.1761000 | $0.1684000 | $0.1819000 | $0.1623000 |
| 2022-06-12 | $0.1684000 | $0.1524000 | $0.1699000 | $0.1523000 |
| 2022-06-13 | $0.1524000 | $0.1455000 | $0.1536000 | $0.1331000 |
| 2022-06-14 | $0.1455000 | $0.1462000 | $0.1587000 | $0.1366000 |
| 2022-06-15 | $0.1462000 | $0.1534000 | $0.1557000 | $0.1263000 |
| 2022-06-16 | $0.1534000 | $0.1303000 | $0.1556000 | $0.1275000 |
| 2022-06-17 | $0.1303000 | $0.1301000 | $0.1376000 | $0.1258000 |
| 2022-06-18 | $0.1301000 | $0.1239000 | $0.1321000 | $0.1127000 |
| 2022-06-19 | $0.1239000 | $0.1312000 | $0.1347000 | $0.1200000 |
| 2022-06-20 | $0.1312000 | $0.1325000 | $0.1396000 | $0.1250000 |
| 2022-06-21 | $0.1325000 | $0.1356000 | $0.1506000 | $0.1324000 |
| 2022-06-22 | $0.1356000 | $0.1311000 | $0.1389000 | $0.1280000 |
| 2022-06-23 | $0.1311000 | $0.1439000 | $0.1442000 | $0.1302000 |
| 2022-06-24 | $0.1439000 | $0.1409000 | $0.1478000 | $0.1370000 |
| 2022-06-25 | $0.1409000 | $0.1409000 | $0.1468000 | $0.1344000 |
| 2022-06-26 | $0.1409000 | $0.1308000 | $0.1448000 | $0.1303000 |
| 2022-06-27 | $0.1308000 | $0.1342000 | $0.1435000 | $0.1302000 |
| 2022-06-28 | $0.1342000 | $0.1318000 | $0.1416000 | $0.1310000 |
| 2022-06-29 | $0.1318000 | $0.1250000 | $0.1328000 | $0.1230000 |
| 2022-06-30 | $0.1250000 | $0.1240000 | $0.1262000 | $0.1158000 |
| 2022-07-01 | $0.1240000 | $0.1132000 | $0.1266000 | $0.1127000 |
| 2022-07-02 | $0.1132000 | $0.1152000 | $0.1178000 | $0.1081000 |
| 2022-07-03 | $0.1152000 | $0.1131000 | $0.1175000 | $0.1099000 |
| 2022-07-04 | $0.1131000 | $0.1181000 | $0.1196000 | $0.1101000 |
| 2022-07-05 | $0.1181000 | $0.1147000 | $0.1203000 | $0.1100000 |
| 2022-07-06 | $0.1147000 | $0.1160000 | $0.1177000 | $0.1096000 |
| 2022-07-07 | $0.1160000 | $0.1181000 | $0.1200000 | $0.1120000 |
| 2022-07-08 | $0.1181000 | $0.1128000 | $0.1211000 | $0.1119000 |
| 2022-07-09 | $0.1128000 | $0.1361000 | $0.1364000 | $0.1124000 |
| 2022-07-10 | $0.1361000 | $0.1280000 | $0.1408000 | $0.1210000 |
| 2022-07-11 | $0.1280000 | $0.1219000 | $0.1308000 | $0.1200000 |
| 2022-07-12 | $0.1219000 | $0.1157000 | $0.1235000 | $0.1155000 |
| 2022-07-13 | $0.1157000 | $0.1213000 | $0.1218000 | $0.1120000 |
| 2022-07-14 | $0.1213000 | $0.1384000 | $0.1404000 | $0.1160000 |
| 2022-07-15 | $0.1384000 | $0.1411000 | $0.1483000 | $0.1323000 |
| 2022-07-16 | $0.1411000 | $0.1550000 | $0.1600000 | $0.1410000 |
| 2022-07-17 | $0.1550000 | $0.1461000 | $0.1601000 | $0.1447000 |
| 2022-07-18 | $0.1461000 | $0.1690000 | $0.1692000 | $0.1461000 |
| 2022-07-19 | $0.1690000 | $0.1681000 | $0.1793000 | $0.1614000 |
| 2022-07-20 | $0.1681000 | $0.1503000 | $0.1748000 | $0.1485000 |
| 2022-07-21 | $0.1503000 | $0.1567000 | $0.1598000 | $0.1427000 |
| 2022-07-22 | $0.1567000 | $0.1485000 | $0.1633000 | $0.1468000 |
| 2022-07-23 | $0.1485000 | $0.1420000 | $0.1533000 | $0.1359000 |
| 2022-07-24 | $0.1420000 | $0.1441000 | $0.1478000 | $0.1400000 |
| 2022-07-25 | $0.1441000 | $0.1310000 | $0.1449000 | $0.1306000 |
| 2022-07-26 | $0.1310000 | $0.1368000 | $0.1368000 | $0.1301000 |
| 2022-07-27 | $0.1368000 | $0.1501000 | $0.1522000 | $0.1343000 |
| 2022-07-28 | $0.1501000 | $0.1612000 | $0.1617000 | $0.1451000 |
| 2022-07-29 | $0.1612000 | $0.1541000 | $0.1676000 | $0.1505000 |
| 2022-07-30 | $0.1541000 | $0.1537000 | $0.1670000 | $0.1514000 |
| 2022-07-31 | $0.1537000 | $0.1423000 | $0.1589000 | $0.1401000 |
| 2022-08-01 | $0.1423000 | $0.1418000 | $0.1467000 | $0.1364000 |
| 2022-08-02 | $0.1418000 | $0.1397000 | $0.1463000 | $0.1356000 |
| 2022-08-03 | $0.1397000 | $0.1400000 | $0.1449000 | $0.1374000 |
| 2022-08-04 | $0.1400000 | $0.1297000 | $0.1456000 | $0.1284000 |
| 2022-08-05 | $0.1297000 | $0.1417000 | $0.1436000 | $0.1263000 |
| 2022-08-06 | $0.1417000 | $0.1400000 | $0.1439000 | $0.1395000 |
| 2022-08-07 | $0.1400000 | $0.1406000 | $0.1429000 | $0.1382000 |
| 2022-08-08 | $0.1406000 | $0.1524000 | $0.1649000 | $0.1397000 |
| 2022-08-09 | $0.1524000 | $0.1558000 | $0.1564000 | $0.1475000 |
| 2022-08-10 | $0.1558000 | $0.1601000 | $0.1637000 | $0.1493000 |
| 2022-08-11 | $0.1601000 | $0.1672000 | $0.1813000 | $0.1595000 |
| 2022-08-12 | $0.1672000 | $0.1767000 | $0.1799000 | $0.1616000 |
| 2022-08-13 | $0.1767000 | $0.1746000 | $0.1824000 | $0.1738000 |
| 2022-08-14 | $0.1746000 | $0.1760000 | $0.1895000 | $0.1736000 |
| 2022-08-15 | $0.1760000 | $0.1648000 | $0.1869000 | $0.1622000 |
| 2022-08-16 | $0.1648000 | $0.1626000 | $0.1662000 | $0.1583000 |
| 2022-08-17 | $0.1626000 | $0.1495000 | $0.1692000 | $0.1476000 |
| 2022-08-18 | $0.1495000 | $0.1420000 | $0.1547000 | $0.1414000 |
| 2022-08-19 | $0.1420000 | $0.1311000 | $0.1425000 | $0.1292000 |
| 2022-08-20 | $0.1311000 | $0.1356000 | $0.1398000 | $0.1310000 |
| 2022-08-21 | $0.1356000 | $0.1435000 | $0.1447000 | $0.1350000 |
| 2022-08-22 | $0.1435000 | $0.1377000 | $0.1437000 | $0.1316000 |
| 2022-08-23 | $0.1377000 | $0.1392000 | $0.1425000 | $0.1345000 |
| 2022-08-24 | $0.1392000 | $0.1364000 | $0.1401000 | $0.1341000 |
| 2022-08-25 | $0.1364000 | $0.1390000 | $0.1396000 | $0.1355000 |
| 2022-08-26 | $0.1390000 | $0.1253000 | $0.1391000 | $0.1240000 |
| 2022-08-27 | $0.1253000 | $0.1178000 | $0.1273000 | $0.0994200 |
| 2022-08-28 | $0.1178000 | $0.1159000 | $0.1228000 | $0.1099000 |
| 2022-08-29 | $0.1159000 | $0.1171000 | $0.1265000 | $0.1103000 |
| 2022-08-30 | $0.1171000 | $0.1124000 | $0.1189000 | $0.1095000 |
| 2022-08-31 | $0.1124000 | $0.1109000 | $0.1172000 | $0.1106000 |
| 2022-09-01 | $0.1109000 | $0.1086000 | $0.1117000 | $0.1002000 |
| 2022-09-02 | $0.1086000 | $0.1069000 | $0.1120000 | $0.1044000 |
| 2022-09-03 | $0.1069000 | $0.1071000 | $0.1098000 | $0.1049000 |
| 2022-09-04 | $0.1071000 | $0.1045000 | $0.1086000 | $0.1030000 |
| 2022-09-05 | $0.1045000 | $0.1078000 | $0.1082000 | $0.1025000 |
| 2022-09-06 | $0.1078000 | $0.1041000 | $0.1142000 | $0.1014000 |
| 2022-09-07 | $0.1041000 | $0.1053000 | $0.1079000 | $0.1016000 |
| 2022-09-08 | $0.1053000 | $0.1126000 | $0.1139000 | $0.1032000 |
| 2022-09-09 | $0.1126000 | $0.1168000 | $0.1225000 | $0.1122000 |
| 2022-09-10 | $0.1168000 | $0.1119000 | $0.1193000 | $0.1060000 |
| 2022-09-11 | $0.1119000 | $0.1091000 | $0.1136000 | $0.1076000 |
| 2022-09-12 | $0.1091000 | $0.1131000 | $0.1143000 | $0.1076000 |
| 2022-09-13 | $0.1131000 | $0.1038000 | $0.1137000 | $0.1033000 |
| 2022-09-14 | $0.1038000 | $0.1015000 | $0.1056000 | $0.1001000 |
| 2022-09-15 | $0.1015000 | $0.0998400 | $0.1031000 | $0.0979 |
| 2022-09-16 | $0.0998400 | $0.0999300 | $0.1032000 | $0.0977 |
| 2022-09-17 | $0.0999300 | $0.1028000 | $0.1029000 | $0.0988 |
| 2022-09-18 | $0.1028000 | $0.0926 | $0.1034000 | $0.0897 |
| 2022-09-19 | $0.0926 | $0.0943 | $0.0970 | $0.0889 |
| 2022-09-20 | $0.0943 | $0.0876 | $0.0946 | $0.0865 |
| 2022-09-21 | $0.0876 | $0.0808 | $0.0889 | $0.0784 |
| 2022-09-22 | $0.0808 | $0.0864 | $0.0865 | $0.0802 |
| 2022-09-23 | $0.0864 | $0.0830 | $0.0886 | $0.0793 |
| 2022-09-24 | $0.0830 | $0.0801 | $0.0840 | $0.0786 |
| 2022-09-25 | $0.0801 | $0.0772 | $0.0803 | $0.0765 |
| 2022-09-26 | $0.0772 | $0.0774 | $0.0779 | $0.0753 |
| 2022-09-27 | $0.0774 | $0.0763 | $0.0805 | $0.0751 |
| 2022-09-28 | $0.0763 | $0.0754 | $0.0766 | $0.0718 |
| 2022-09-29 | $0.0754 | $0.0749 | $0.0761 | $0.0724 |
| 2022-09-30 | $0.0749 | $0.0737 | $0.0762 | $0.0732 |
| 2022-10-01 | $0.0737 | $0.0725 | $0.0737 | $0.0715 |
| 2022-10-02 | $0.0725 | $0.0746 | $0.0758 | $0.0724 |
| 2022-10-03 | $0.0746 | $0.0857 | $0.0860 | $0.0744 |
| 2022-10-04 | $0.0857 | $0.0925 | $0.0999300 | $0.0844 |
| 2022-10-05 | $0.0925 | $0.0986 | $0.1059000 | $0.0904 |
| 2022-10-06 | $0.0986 | $0.0913 | $0.0997900 | $0.0901 |
| 2022-10-07 | $0.0913 | $0.0895 | $0.0940 | $0.0878 |
| 2022-10-08 | $0.0895 | $0.0873 | $0.0904 | $0.0860 |
| 2022-10-09 | $0.0873 | $0.0885 | $0.0889 | $0.0863 |
| 2022-10-10 | $0.0885 | $0.0800 | $0.0907 | $0.0790 |
| 2022-10-11 | $0.0800 | $0.0822 | $0.0844 | $0.0786 |
| 2022-10-12 | $0.0822 | $0.0820 | $0.0849 | $0.0788 |
| 2022-10-13 | $0.0820 | $0.0843 | $0.0848 | $0.0736 |
| 2022-10-14 | $0.0843 | $0.0830 | $0.0936 | $0.0825 |
| 2022-10-15 | $0.0830 | $0.0847 | $0.0857 | $0.0820 |
| 2022-10-16 | $0.0847 | $0.0949 | $0.0979 | $0.0843 |
| 2022-10-17 | $0.0949 | $0.0907 | $0.0954 | $0.0887 |
| 2022-10-18 | $0.0907 | $0.0864 | $0.0937 | $0.0852 |
| 2022-10-19 | $0.0864 | $0.0822 | $0.0870 | $0.0821 |
| 2022-10-20 | $0.0822 | $0.0836 | $0.0861 | $0.0814 |
| 2022-10-21 | $0.0836 | $0.0875 | $0.0878 | $0.0814 |
| 2022-10-22 | $0.0875 | $0.0866 | $0.0890 | $0.0847 |
| 2022-10-23 | $0.0866 | $0.0859 | $0.0874 | $0.0823 |
| 2022-10-24 | $0.0859 | $0.0842 | $0.0863 | $0.0834 |
| 2022-10-25 | $0.0842 | $0.0926 | $0.0955 | $0.0835 |
| 2022-10-26 | $0.0926 | $0.0942 | $0.0978 | $0.0918 |
| 2022-10-27 | $0.0942 | $0.0901 | $0.0949 | $0.0900 |
| 2022-10-28 | $0.0901 | $0.0984 | $0.0990700 | $0.0879 |
| 2022-10-29 | $0.0984 | $0.1006000 | $0.1033000 | $0.0972 |
| 2022-10-30 | $0.1006000 | $0.0972 | $0.1056000 | $0.0968 |
| 2022-10-31 | $0.0972 | $0.0972 | $0.0997900 | $0.0967 |
| 2022-11-01 | $0.0972 | $0.0977 | $0.0980 | $0.0966 |
| 2022-11-02 | $0.0977 | $0.0903 | $0.0982 | $0.0898 |
| 2022-11-03 | $0.0903 | $0.0894 | $0.0939 | $0.0892 |
| 2022-11-04 | $0.0894 | $0.0961 | $0.0967 | $0.0885 |
| 2022-11-05 | $0.0961 | $0.0946 | $0.1023000 | $0.0939 |
| 2022-11-06 | $0.0946 | $0.0874 | $0.0950 | $0.0866 |
| 2022-11-07 | $0.0874 | $0.0881 | $0.0902 | $0.0851 |
| 2022-11-08 | $0.0881 | $0.0779 | $0.0883 | $0.0721 |
| 2022-11-09 | $0.0779 | $0.0634 | $0.0785 | $0.0611 |
| 2022-11-10 | $0.0634 | $0.0718 | $0.0757 | $0.0628 |
| 2022-11-11 | $0.0718 | $0.0662 | $0.0732 | $0.0636 |
| 2022-11-12 | $0.0662 | $0.0621 | $0.0671 | $0.0613 |
| 2022-11-13 | $0.0621 | $0.0547 | $0.0627 | $0.0528 |
| 2022-11-14 | $0.0547 | $0.0548 | $0.0577 | $0.0503 |
| 2022-11-15 | $0.0548 | $0.0590 | $0.0629 | $0.0545 |
| 2022-11-16 | $0.0590 | $0.0579 | $0.0598 | $0.0548 |
| 2022-11-17 | $0.0579 | $0.0551 | $0.0594 | $0.0540 |
| 2022-11-18 | $0.0551 | $0.0592 | $0.0595 | $0.0549 |
| 2022-11-19 | $0.0592 | $0.0581 | $0.0597 | $0.0570 |
| 2022-11-20 | $0.0581 | $0.0541 | $0.0580 | $0.0538 |
| 2022-11-21 | $0.0541 | $0.0533 | $0.0550 | $0.0527 |
| 2022-11-22 | $0.0533 | $0.0542 | $0.0542 | $0.0509 |
| 2022-11-23 | $0.0542 | $0.0559 | $0.0566 | $0.0540 |
| 2022-11-24 | $0.0559 | $0.0551 | $0.0570 | $0.0540 |
| 2022-11-25 | $0.0551 | $0.0589 | $0.0613 | $0.0538 |
| 2022-11-26 | $0.0589 | $0.0604 | $0.0634 | $0.0570 |
| 2022-11-27 | $0.0604 | $0.0591 | $0.0619 | $0.0575 |
| 2022-11-28 | $0.0591 | $0.0570 | $0.0597 | $0.0555 |
| 2022-11-29 | $0.0570 | $0.0575 | $0.0590 | $0.0552 |
| 2022-11-30 | $0.0575 | $0.0596 | $0.0643 | $0.0569 |
| 2022-12-01 | $0.0596 | $0.0573 | $0.0629 | $0.0564 |
| 2022-12-02 | $0.0573 | $0.0610 | $0.0616 | $0.0565 |
| 2022-12-03 | $0.0610 | $0.0606 | $0.0622 | $0.0595 |
| 2022-12-04 | $0.0606 | $0.0614 | $0.0622 | $0.0586 |
| 2022-12-05 | $0.0614 | $0.0604 | $0.0624 | $0.0588 |
| 2022-12-06 | $0.0604 | $0.0593 | $0.0613 | $0.0584 |
| 2022-12-07 | $0.0593 | $0.0578 | $0.0603 | $0.0567 |
| 2022-12-08 | $0.0578 | $0.0585 | $0.0597 | $0.0569 |
| 2022-12-09 | $0.0585 | $0.0578 | $0.0602 | $0.0571 |
| 2022-12-10 | $0.0578 | $0.0580 | $0.0615 | $0.0570 |
| 2022-12-11 | $0.0580 | $0.0574 | $0.0611 | $0.0572 |
| 2022-12-12 | $0.0574 | $0.0570 | $0.0582 | $0.0542 |
| 2022-12-13 | $0.0570 | $0.0557 | $0.0590 | $0.0551 |
| 2022-12-14 | $0.0557 | $0.0557 | $0.0574 | $0.0541 |
| 2022-12-15 | $0.0557 | $0.0547 | $0.0565 | $0.0534 |
| 2022-12-16 | $0.0547 | $0.0509 | $0.0548 | $0.0503 |
| 2022-12-17 | $0.0509 | $0.0489700 | $0.0518 | $0.0465800 |
| 2022-12-18 | $0.0489700 | $0.0490000 | $0.0511 | $0.0478900 |
| 2022-12-19 | $0.0490000 | $0.0458800 | $0.0497200 | $0.0444200 |
| 2022-12-20 | $0.0458800 | $0.0462400 | $0.0472200 | $0.0444100 |
| 2022-12-21 | $0.0462400 | $0.0441000 | $0.0477700 | $0.0423500 |
| 2022-12-22 | $0.0441000 | $0.0426500 | $0.0449000 | $0.0408100 |
| 2022-12-23 | $0.0426500 | $0.0427300 | $0.0440200 | $0.0417400 |
| 2022-12-24 | $0.0427300 | $0.0438400 | $0.0443600 | $0.0423900 |
| 2022-12-25 | $0.0438400 | $0.0461200 | $0.0476900 | $0.0430400 |
| 2022-12-26 | $0.0461200 | $0.0458500 | $0.0470100 | $0.0422600 |
| 2022-12-27 | $0.0458500 | $0.0443600 | $0.0478100 | $0.0430500 |
| 2022-12-28 | $0.0443600 | $0.0421100 | $0.0455200 | $0.0412800 |
| 2022-12-29 | $0.0421100 | $0.0421100 | $0.0439300 | $0.0415300 |
| 2022-12-30 | $0.0421100 | $0.0423100 | $0.0432600 | $0.0414500 |
| 2022-12-31 | $0.0423100 | $0.0422900 | $0.0430500 | $0.0418900 |
| 2023-01-01 | $0.0422900 | $0.0433400 | $0.0440900 | $0.0415100 |
| 2023-01-02 | $0.0433400 | $0.0439900 | $0.0440800 | $0.0423900 |
| 2023-01-03 | $0.0439900 | $0.0423800 | $0.0442800 | $0.0420000 |
| 2023-01-04 | $0.0423800 | $0.0444000 | $0.0457800 | $0.0423300 |
| 2023-01-05 | $0.0444000 | $0.0444900 | $0.0451500 | $0.0428900 |
| 2023-01-06 | $0.0444900 | $0.0444800 | $0.0447500 | $0.0425300 |
| 2023-01-07 | $0.0444800 | $0.0437600 | $0.0449600 | $0.0430500 |
| 2023-01-08 | $0.0437600 | $0.0462400 | $0.0465200 | $0.0436800 |
| 2023-01-09 | $0.0462400 | $0.0477300 | $0.0515 | $0.0455300 |
| 2023-01-10 | $0.0477300 | $0.0482800 | $0.0501 | $0.0459200 |
| 2023-01-11 | $0.0482800 | $0.0475800 | $0.0493100 | $0.0462800 |
| 2023-01-12 | $0.0475800 | $0.0508 | $0.0518 | $0.0475400 |
| 2023-01-13 | $0.0508 | $0.0519 | $0.0527 | $0.0497600 |
| 2023-01-14 | $0.0519 | $0.0599 | $0.0605 | $0.0517 |
| 2023-01-15 | $0.0599 | $0.0580 | $0.0608 | $0.0546 |
| 2023-01-16 | $0.0580 | $0.0566 | $0.0608 | $0.0543 |
| 2023-01-17 | $0.0566 | $0.0576 | $0.0605 | $0.0566 |
| 2023-01-18 | $0.0576 | $0.0544 | $0.0629 | $0.0542 |
| 2023-01-19 | $0.0544 | $0.0574 | $0.0588 | $0.0537 |
| 2023-01-20 | $0.0574 | $0.0712 | $0.0777 | $0.0559 |
| 2023-01-21 | $0.0712 | $0.0843 | $0.0934 | $0.0680 |
| 2023-01-22 | $0.0843 | $0.0857 | $0.0941 | $0.0787 |
| 2023-01-23 | $0.0857 | $0.0930 | $0.0958 | $0.0830 |
| 2023-01-24 | $0.0930 | $0.0917 | $0.1051000 | $0.0891 |
| 2023-01-25 | $0.0917 | $0.1014000 | $0.1036000 | $0.0870 |
| 2023-01-26 | $0.1014000 | $0.1045000 | $0.1086000 | $0.0994500 |
| 2023-01-27 | $0.1045000 | $0.1139000 | $0.1218000 | $0.1040000 |
| 2023-01-28 | $0.1139000 | $0.1165000 | $0.1303000 | $0.1128000 |
| 2023-01-29 | $0.1165000 | $0.1190000 | $0.1290000 | $0.1119000 |
| 2023-01-30 | $0.1190000 | $0.0993900 | $0.1194000 | $0.0957 |
| 2023-01-31 | $0.0993900 | $0.0999300 | $0.1021000 | $0.0933 |
| 2023-02-01 | $0.0999300 | $0.1149000 | $0.1236000 | $0.0913 |
| 2023-02-02 | $0.1149000 | $0.1063000 | $0.1172000 | $0.1048000 |
| 2023-02-03 | $0.1063000 | $0.1043000 | $0.1085000 | $0.0956 |
| 2023-02-04 | $0.1043000 | $0.1040000 | $0.1058000 | $0.0991200 |
| 2023-02-05 | $0.1040000 | $0.1006000 | $0.1142000 | $0.0965 |
| 2023-02-06 | $0.1006000 | $0.1039000 | $0.1078000 | $0.1002000 |
| 2023-02-07 | $0.1039000 | $0.1127000 | $0.1192000 | $0.1018000 |
| 2023-02-08 | $0.1127000 | $0.1077000 | $0.1194000 | $0.1063000 |
| 2023-02-09 | $0.1077000 | $0.0904 | $0.1100000 | $0.0891 |
| 2023-02-10 | $0.0904 | $0.0944 | $0.0956 | $0.0893 |
| 2023-02-11 | $0.0944 | $0.0960 | $0.0968 | $0.0916 |
| 2023-02-12 | $0.0960 | $0.0905 | $0.0983 | $0.0890 |
| 2023-02-13 | $0.0905 | $0.0893 | $0.0948 | $0.0847 |
| 2023-02-14 | $0.0893 | $0.0941 | $0.0968 | $0.0874 |
| 2023-02-15 | $0.0941 | $0.1040000 | $0.1052000 | $0.0895 |
| 2023-02-16 | $0.1040000 | $0.0935 | $0.1047000 | $0.0931 |
| 2023-02-17 | $0.0935 | $0.1020000 | $0.1039000 | $0.0927 |
| 2023-02-18 | $0.1020000 | $0.0992400 | $0.1036000 | $0.0985 |
| 2023-02-19 | $0.0992400 | $0.0954 | $0.1011000 | $0.0952 |
| 2023-02-20 | $0.0954 | $0.1015000 | $0.1058000 | $0.0943 |
| 2023-02-21 | $0.1015000 | $0.0954 | $0.1017000 | $0.0941 |
| 2023-02-22 | $0.0954 | $0.0941 | $0.0967 | $0.0890 |
| 2023-02-23 | $0.0941 | $0.0935 | $0.0968 | $0.0910 |
| 2023-02-24 | $0.0934 | $0.0910 | $0.0946 | $0.0901 |
Turg
Heart Rate Crypto Market
| Paar | Vahetus |
|---|---|
| HTR/USDT | ascendex |
| HTR/BTC | coinex |
| HTR/USDT | coinex |
| HTR/USDT | gateio |
| HTR/BTC | kucoin |
| HTR/USDT | kucoin |
Seotud mündid
Hankige Crypto uudiskiri
Loe lahtiütlusest : Kogu meie veebisaidi, hüperlingitud saitide, seotud rakenduste, foorumite, ajaveebide, sotsiaalmeediakontode ja muude platvormide ("Sait") siin esitatud sisu on mõeldud ainult teie üldiseks teabeks, mis on hangitud kolmandate isikute allikatest. Me ei anna meie sisu osas mingeid garantiisid, sealhulgas täpsust ja ajakohastust, kuid mitte ainult. Ükski meie poolt pakutava sisu osa ei kujuta endast finantsnõustamist, õigusnõustamist ega muud nõustamist, mis on mõeldud teie konkreetseks toetumiseks mis tahes eesmärgil. Mis tahes kasutamine või sõltuvus meie sisust on ainuüksi omal vastutusel ja omal äranägemisel. Enne nende kasutamist peate oma teadustööd läbi viima, analüüsima ja kontrollima oma sisu. Kauplemine on väga riskantne tegevus, mis võib põhjustada suuri kahjusid, palun konsulteerige enne oma otsuse langetamist oma finantsnõustajaga. Meie saidi sisu ei tohi olla pakkumine ega pakkumine