Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.7E-5 | Gate.io | 1335250 | /cdn/crypto/logos/exchanges/GATE.png | $ 50.84 | 1742570126 | HCT/USDT | https://gate.io/trade/HCT_USDT | USDT | 1 | https://gate.io/trade/HCT_USDT | 100 | 20 minutes ago |
| 1.0E-8 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1742515331 | HCT/ETH | https://gate.io/trade/HCT_ETH | ETH | 2 | https://gate.io/trade/HCT_ETH | 0 | 16 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 1.863E-5 | 9.1E-7 | 4.88459473967 | 1.856E-5 | 2.068E-5 | 1542115.88039 | CX |
| 4 | 2.738E-5 | -7.84E-6 | -28.6340394449 | 1.773E-5 | 0.00013601 | 1927644.85048 | CX |
| 12 | 3.331E-5 | -1.377E-5 | -41.3389372561 | 1.773E-5 | 0.0001725 | 1928931.99173 | CX |
| 26 | 5.118E-5 | -3.164E-5 | -61.8210238374 | 1.773E-5 | 0.0001725 | 1871549.53284 | CX |
| 52 | 0.00021042 | -0.00019088 | -90.7138104743 | 1.773E-5 | 0.00037818 | 146057959.018 | CX |
| 156 | 0.00403647 | -0.00401693 | -99.5159136572 | 1.773E-5 | 0.04025513 | 64914059.0085 | CX |
| 260 | 0.13082631 | -0.13080677 | -99.9850641664 | 1.773E-5 | 0.27444521 | 56989491.1038 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742514600 | 1.978E-5 | -8.4E-7 | -4.07 | 2.058E-5 | 2.065E-5 | 1.953E-5 | 0 |
| 1742428200 | 2.062E-5 | 1.0E-6 | 5.19 | 1.934E-5 | 2.068E-5 | 1.928E-5 | 0 |
| 1742341800 | 1.927E-5 | -4.0E-8 | -0.21 | 1.927E-5 | 1.934E-5 | 1.873E-5 | 0 |
| 1742255400 | 1.931E-5 | 4.5E-7 | 2.39 | 1.909E-5 | 1.949E-5 | 1.856E-5 | 10794811 |
| 1742169000 | 1.886E-5 | -5.3E-7 | -2.73 | 1.936E-5 | 1.94E-5 | 1.861E-5 | 0 |
| 1742082600 | 1.939E-5 | 2.6E-7 | 1.36 | 1.912E-5 | 1.953E-5 | 1.904E-5 | 0 |
| 1741996200 | 1.913E-5 | 5.0E-7 | 2.68 | 1.863E-5 | 1.944E-5 | 1.862E-5 | 0 |
| 1741909800 | 1.863E-5 | -4.2E-7 | -2.20 | 1.909E-5 | 1.914E-5 | 1.823E-5 | 0 |
| 1741823400 | 1.905E-5 | -1.6E-7 | -0.83 | 1.919E-5 | 1.953E-5 | 1.833E-5 | 0 |
| 1741737000 | 1.921E-5 | 4.0E-7 | 2.13 | 1.859E-5 | 1.961E-5 | 1.773E-5 | 0 |
| 1741650600 | 1.881E-5 | -1.0E-6 | -4.98 | 2.165E-5 | 0.00010233 | 1.811E-5 | 10794811 |
| 1741564200 | 2.009E-5 | -2.0E-6 | -9.12 | 2.2E-5 | 2.209E-5 | 1.995E-5 | 0 |
| 1741477800 | 2.193E-5 | 5.6E-7 | 2.62 | 2.136E-5 | 2.23E-5 | 2.106E-5 | 0 |
| 1741391400 | 2.137E-5 | -6.6E-7 | -3.00 | 2.165E-5 | 2.257E-5 | 2.114E-5 | 10794811 |
| 1741305000 | 2.203E-5 | -4.5E-7 | -2.00 | 2.241E-5 | 2.319E-5 | 2.179E-5 | 0 |
| 1741218600 | 2.248E-5 | 7.8E-7 | 3.59 | 2.165E-5 | 2.268E-5 | 2.155E-5 | 0 |
| 1741132200 | 2.17E-5 | 1.6E-7 | 0.74 | 2.143E-5 | 2.219E-5 | 2.012E-5 | 0 |
| 1741045800 | 2.154E-5 | -4.0E-6 | -15.90 | 2.516E-5 | 2.523E-5 | 2.098E-5 | 10794811 |
| 1740959400 | 2.515E-5 | 3.0E-6 | 13.59 | 2.214E-5 | 2.549E-5 | 2.177E-5 | 0 |
| 1740873000 | 2.208E-5 | -2.6E-7 | -1.16 | 2.231E-5 | 2.278E-5 | 2.145E-5 | 0 |
| 1740786600 | 2.234E-5 | -6.8E-7 | -2.95 | 2.306E-5 | 2.309E-5 | 2.079E-5 | 0 |
| 1740700200 | 2.302E-5 | -2.7E-7 | -1.16 | 2.341E-5 | 2.377E-5 | 2.237E-5 | 0 |
| 1740613800 | 2.329E-5 | -2.0E-6 | -8.01 | 2.493E-5 | 2.501E-5 | 2.263E-5 | 0 |
| 1740527400 | 2.497E-5 | -1.9E-7 | -0.76 | 2.516E-5 | 2.528E-5 | 2.346E-5 | 0 |
| 1740441000 | 2.516E-5 | -3.0E-6 | -10.64 | 2.608E-5 | 0.00013601 | 2.496E-5 | 10794811 |
| 1740354600 | 2.819E-5 | 5.3E-7 | 1.92 | 2.764E-5 | 2.839E-5 | 2.746E-5 | 0 |
| 1740268200 | 2.766E-5 | 1.0E-6 | 3.76 | 2.661E-5 | 2.795E-5 | 2.655E-5 | 0 |
| 1740181800 | 2.66E-5 | -8.2E-7 | -2.99 | 2.738E-5 | 2.841E-5 | 2.618E-5 | 0 |
| 1740095400 | 2.742E-5 | 2.8E-7 | 1.03 | 2.716E-5 | 2.767E-5 | 2.709E-5 | 0 |
| 1740009000 | 2.714E-5 | 4.9E-7 | 1.84 | 2.669E-5 | 2.735E-5 | 2.656E-5 | 0 |
| 1739922600 | 2.665E-5 | -7.5E-7 | -2.74 | 2.743E-5 | 2.75E-5 | 2.606E-5 | 0 |
| 1739836200 | 2.74E-5 | 8.0E-7 | 3.01 | 2.608E-5 | 2.847E-5 | 2.575E-5 | 10794811 |
| 1739749800 | 2.66E-5 | -3.0E-7 | -1.12 | 2.693E-5 | 2.725E-5 | 2.656E-5 | 0 |
| 1739663400 | 2.69E-5 | -3.6E-7 | -1.32 | 2.726E-5 | 2.739E-5 | 2.677E-5 | 0 |
| 1739577000 | 2.726E-5 | 5.0E-7 | 1.87 | 2.673E-5 | 2.788E-5 | 2.665E-5 | 0 |
| 1739490600 | 2.676E-5 | -5.9E-7 | -2.16 | 2.735E-5 | 2.755E-5 | 2.613E-5 | 0 |
| 1739404200 | 2.735E-5 | 1.0E-6 | 3.84 | 2.608E-5 | 2.791E-5 | 2.559E-5 | 0 |
| 1739317800 | 2.604E-5 | -5.4E-7 | -2.03 | 2.664E-5 | 2.724E-5 | 2.584E-5 | 0 |
| 1739231400 | 2.658E-5 | 2.8E-7 | 1.06 | 2.789E-5 | 2.855E-5 | 2.63E-5 | 10794811 |
| 1739145000 | 2.63E-5 | -7.0E-8 | -0.27 | 2.631E-5 | 2.681E-5 | 2.538E-5 | 0 |
| 1739058600 | 2.637E-5 | 1.3E-7 | 0.50 | 2.623E-5 | 2.662E-5 | 2.589E-5 | 0 |
| 1738972200 | 2.624E-5 | -5.4E-7 | -2.02 | 2.695E-5 | 2.798E-5 | 2.568E-5 | 0 |
| 1738885800 | 2.678E-5 | -1.0E-6 | -3.59 | 2.789E-5 | 2.855E-5 | 2.666E-5 | 0 |
| 1738799400 | 2.786E-5 | 6.5E-7 | 2.39 | 2.728E-5 | 2.822E-5 | 2.713E-5 | 0 |
| 1738713000 | 2.721E-5 | -2.0E-6 | -6.94 | 2.883E-5 | 2.89E-5 | 2.636E-5 | 0 |
| 1738626600 | 2.881E-5 | 3.6E-7 | 1.27 | 2.854E-5 | 0.00012458 | 2.535E-5 | 10794811 |
| 1738540200 | 2.845E-5 | -3.0E-6 | -9.60 | 3.121E-5 | 3.16E-5 | 2.758E-5 | 0 |
| 1738453800 | 3.126E-5 | -2.0E-6 | -6.08 | 3.3E-5 | 3.327E-5 | 3.103E-5 | 0 |
| 1738367400 | 3.288E-5 | 3.6E-7 | 1.11 | 3.252E-5 | 3.436E-5 | 3.214E-5 | 0 |
| 1738281000 | 3.252E-5 | 1.0E-6 | 3.21 | 3.11E-5 | 3.282E-5 | 3.092E-5 | 0 |
| 1738194600 | 3.118E-5 | 4.7E-7 | 1.53 | 3.09E-5 | 3.166E-5 | 3.061E-5 | 0 |
| 1738108200 | 3.071E-5 | -9.6E-7 | -3.03 | 3.2E-5 | 3.22E-5 | 3.041E-5 | 0 |
| 1738021800 | 3.167E-5 | -6.9E-7 | -2.13 | 3.31E-5 | 0.00016632 | 3.035E-5 | 10794811 |
| 1737935400 | 3.236E-5 | -8.7E-7 | -2.62 | 3.313E-5 | 3.359E-5 | 3.236E-5 | 0 |
| 1737849000 | 3.323E-5 | 1.2E-7 | 0.36 | 3.31E-5 | 3.349E-5 | 3.273E-5 | 0 |
| 1737762600 | 3.311E-5 | -1.9E-7 | -0.57 | 3.338E-5 | 3.416E-5 | 3.276E-5 | 0 |
| 1737676200 | 3.33E-5 | 8.6E-7 | 2.65 | 3.243E-5 | 3.344E-5 | 3.191E-5 | 0 |
| 1737589800 | 3.244E-5 | -7.7E-7 | -2.32 | 3.332E-5 | 3.365E-5 | 3.23E-5 | 0 |
| 1737503400 | 3.321E-5 | 6.1E-7 | 1.87 | 3.267E-5 | 3.363E-5 | 3.205E-5 | 0 |
| 1737417000 | 3.26E-5 | 3.7E-7 | 1.15 | 3.297E-5 | 0.00017132 | 3.129E-5 | 10794811 |
| 1737330600 | 3.223E-5 | -8.7E-7 | -2.63 | 3.297E-5 | 3.443E-5 | 3.129E-5 | 0 |
| 1737244200 | 3.31E-5 | -2.0E-6 | -5.75 | 3.476E-5 | 3.495E-5 | 3.232E-5 | 0 |
| 1737157800 | 3.48E-5 | 2.0E-6 | 6.06 | 3.306E-5 | 3.525E-5 | 3.306E-5 | 0 |
| 1737071400 | 3.301E-5 | -1.0E-6 | -2.91 | 3.445E-5 | 3.454E-5 | 3.267E-5 | 0 |
| 1736985000 | 3.44E-5 | 2.0E-6 | 6.20 | 3.222E-5 | 3.474E-5 | 3.186E-5 | 0 |
| 1736898600 | 3.225E-5 | 9.6E-7 | 3.07 | 3.134E-5 | 3.252E-5 | 3.127E-5 | 0 |
| 1736812200 | 3.129E-5 | -1.0E-6 | -3.07 | 3.266E-5 | 0.00016547 | 2.946E-5 | 10794811 |
| 1736725800 | 3.262E-5 | -2.5E-7 | -0.76 | 3.282E-5 | 3.296E-5 | 3.226E-5 | 0 |
| 1736639400 | 3.287E-5 | 1.5E-7 | 0.46 | 3.266E-5 | 3.316E-5 | 3.222E-5 | 0 |
| 1736553000 | 3.272E-5 | 6.0E-7 | 1.87 | 3.322E-5 | 3.354E-5 | 3.167E-5 | 10794811 |
| 1736466600 | 3.212E-5 | -1.0E-6 | -3.00 | 3.322E-5 | 3.354E-5 | 3.167E-5 | 0 |
| 1736380200 | 3.329E-5 | -4.8E-7 | -1.42 | 3.381E-5 | 3.412E-5 | 3.212E-5 | 0 |
| 1736293800 | 3.377E-5 | -3.0E-6 | -8.14 | 3.689E-5 | 3.7E-5 | 3.358E-5 | 0 |
| 1736207400 | 3.686E-5 | 4.7E-7 | 1.29 | 3.356E-5 | 0.0001725 | 3.313E-5 | 10794811 |
| 1736121000 | 3.639E-5 | -1.8E-7 | -0.49 | 3.655E-5 | 3.669E-5 | 3.601E-5 | 0 |
| 1736034600 | 3.657E-5 | 5.2E-7 | 1.44 | 3.606E-5 | 3.669E-5 | 3.574E-5 | 0 |
| 1735948200 | 3.605E-5 | 2.0E-6 | 5.80 | 3.451E-5 | 3.627E-5 | 3.425E-5 | 0 |
| 1735861800 | 3.446E-5 | 9.6E-7 | 2.87 | 3.356E-5 | 3.49E-5 | 3.313E-5 | 10794811 |
| 1735775400 | 3.35E-5 | 1.8E-7 | 0.54 | 3.335E-5 | 3.366E-5 | 3.311E-5 | 108119 |
| 1735689000 | 3.332E-5 | -2.1E-7 | -0.63 | 3.356E-5 | 3.442E-5 | 3.313E-5 | 0 |
| 1735602600 | 3.353E-5 | -1.0E-8 | -0.03 | 3.331E-5 | 3.43E-5 | 3.3E-5 | 10794811 |
| 1735516200 | 3.354E-5 | -4.1E-7 | -1.21 | 3.394E-5 | 3.405E-5 | 3.323E-5 | 0 |
| 1735429800 | 3.395E-5 | 7.0E-7 | 2.11 | 3.329E-5 | 3.405E-5 | 3.323E-5 | 0 |
| 1735343400 | 3.325E-5 | -4.0E-8 | -0.12 | 3.331E-5 | 3.43E-5 | 3.305E-5 | 0 |
| 1735257000 | 3.329E-5 | -2.0E-6 | -5.73 | 3.506E-5 | 3.51E-5 | 3.302E-5 | 0 |
| 1735170600 | 3.492E-5 | -1.0E-8 | -0.03 | 3.486E-5 | 3.54E-5 | 3.442E-5 | 0 |
| 1735084200 | 3.493E-5 | 7.8E-7 | 2.28 | 3.415E-5 | 3.532E-5 | 3.358E-5 | 0 |
| 1734997800 | 3.415E-5 | 1.0E-6 | 3.06 | 3.349E-5 | 3.452E-5 | 3.269E-5 | 10794811 |
| 1734911400 | 3.273E-5 | -6.1E-7 | -1.83 | 3.349E-5 | 3.392E-5 | 3.247E-5 | 0 |
| 1734825000 | 3.334E-5 | -1.0E-6 | -2.89 | 3.473E-5 | 3.553E-5 | 3.292E-5 | 0 |
|
HCT/BTC 0 BTC
-
|
HCT/EUR 0 €
-
|
|
HCT/USD $ 0.000020
-1.41%
|
HCT/GBP £ 0
-
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
