Riwayat harga HTX DAO
$0,00000169
-1,47% 24j
Harga historis HTX DAO (HTX) sejak 8 Okt 2025: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $0,00000169.
Tertinggi sepanjang masa
$0,0000021768
9 Okt 2025
Terendah sepanjang masa
$0,000001517
2 Mar 2026
Imbal hasil sejak data pertama
-21,85%
8 Okt 2025
Bulan terbaik
+7,99%
Januari 2026
Bulan terburuk
-9,81%
Februari 2026
Memuat…
Riwayat harga HTX DAO per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $0,0000016503 | $0,0000020286 | $0,000001517 | $0,0000016856 | +2,14% |
| 2025 | $0,0000021626 | $0,0000021768 | $0,0000016084 | $0,0000016503 | -23,69% |
Riwayat harga HTX DAO per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $0,0000017022 | $0,0000017233 | $0,0000016856 | $0,0000016856 | -0,98% |
| September 2026 | $0,0000016589 | $0,0000017355 | $0,0000016024 | $0,0000017022 | +2,61% |
| Agustus 2026 | $0,0000018079 | $0,000001826 | $0,0000016589 | $0,0000016589 | -8,24% |
| Juli 2026 | $0,0000016778 | $0,0000018641 | $0,0000016219 | $0,0000018079 | +7,76% |
| Juni 2026 | $0,0000018212 | $0,0000018487 | $0,0000016609 | $0,0000016778 | -7,87% |
| Mei 2026 | $0,0000018202 | $0,0000020286 | $0,0000018155 | $0,0000018212 | +0,05% |
| April 2026 | $0,0000017216 | $0,0000018349 | $0,0000016968 | $0,0000018202 | +5,73% |
| Maret 2026 | $0,0000016072 | $0,0000017404 | $0,000001517 | $0,0000017216 | +7,12% |
| Februari 2026 | $0,0000017821 | $0,0000018144 | $0,0000016072 | $0,0000016072 | -9,81% |
| Januari 2026 | $0,0000016503 | $0,0000018133 | $0,0000016377 | $0,0000017821 | +7,99% |
| Desember 2025 | $0,0000017619 | $0,0000017784 | $0,0000016084 | $0,0000016503 | -6,33% |
| November 2025 | $0,0000018293 | $0,0000018486 | $0,0000017114 | $0,0000017619 | -3,68% |
| Oktober 2025 | $0,0000021626 | $0,0000021768 | $0,0000018293 | $0,0000018293 | -15,41% |
Harga harian HTX DAO — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 7 Okt 2026 | $0,0000017087 | $0,0000017087 | $0,0000016856 | $0,0000016856 | -1,59% |
| 6 Okt 2026 | $0,0000017233 | $0,0000017233 | $0,0000017128 | $0,0000017128 | -0,61% |
| 5 Okt 2026 | $0,0000017084 | $0,0000017233 | $0,0000017084 | $0,0000017233 | +0,88% |
| 4 Okt 2026 | $0,0000017037 | $0,0000017084 | $0,0000017037 | $0,0000017084 | +0,27% |
| 3 Okt 2026 | $0,0000017035 | $0,0000017037 | $0,0000017035 | $0,0000017037 | +0,01% |
| 2 Okt 2026 | $0,0000017188 | $0,0000017188 | $0,0000017035 | $0,0000017035 | -0,89% |
| 1 Okt 2026 | $0,0000017022 | $0,0000017188 | $0,0000017022 | $0,0000017188 | +0,98% |
| 30 Sep 2026 | $0,0000017252 | $0,0000017252 | $0,0000017022 | $0,0000017022 | -1,33% |
| 29 Sep 2026 | $0,0000016945 | $0,0000017252 | $0,0000016945 | $0,0000017252 | +1,81% |
| 28 Sep 2026 | $0,0000017108 | $0,0000017108 | $0,0000016945 | $0,0000016945 | -0,95% |
| 27 Sep 2026 | $0,0000017233 | $0,0000017233 | $0,0000017108 | $0,0000017108 | -0,72% |
| 26 Sep 2026 | $0,0000017293 | $0,0000017293 | $0,0000017233 | $0,0000017233 | -0,35% |
| 25 Sep 2026 | $0,0000017122 | $0,0000017293 | $0,0000017122 | $0,0000017293 | +1,00% |
| 24 Sep 2026 | $0,0000017355 | $0,0000017355 | $0,0000017122 | $0,0000017122 | -1,34% |
| 23 Sep 2026 | $0,0000017236 | $0,0000017355 | $0,0000017236 | $0,0000017355 | +0,69% |
| 22 Sep 2026 | $0,0000017163 | $0,0000017236 | $0,0000017163 | $0,0000017236 | +0,42% |
| 21 Sep 2026 | $0,0000017065 | $0,0000017163 | $0,0000017065 | $0,0000017163 | +0,57% |
| 20 Sep 2026 | $0,0000017015 | $0,0000017065 | $0,0000017015 | $0,0000017065 | +0,30% |
| 19 Sep 2026 | $0,0000016656 | $0,0000017015 | $0,0000016656 | $0,0000017015 | +2,16% |
| 18 Sep 2026 | $0,0000016736 | $0,0000016736 | $0,0000016656 | $0,0000016656 | -0,48% |
| 17 Sep 2026 | $0,0000016556 | $0,0000016736 | $0,0000016556 | $0,0000016736 | +1,09% |
| 16 Sep 2026 | $0,0000017034 | $0,0000017034 | $0,0000016556 | $0,0000016556 | -2,81% |
| 15 Sep 2026 | $0,0000016973 | $0,0000017034 | $0,0000016973 | $0,0000017034 | +0,36% |
| 14 Sep 2026 | $0,0000017073 | $0,0000017073 | $0,0000016973 | $0,0000016973 | -0,59% |
| 13 Sep 2026 | $0,0000016774 | $0,0000017073 | $0,0000016774 | $0,0000017073 | +1,79% |
| 12 Sep 2026 | $0,0000016854 | $0,0000016854 | $0,0000016774 | $0,0000016774 | -0,48% |
| 11 Sep 2026 | $0,0000016836 | $0,0000016854 | $0,0000016836 | $0,0000016854 | +0,11% |
| 10 Sep 2026 | $0,0000016938 | $0,0000016938 | $0,0000016836 | $0,0000016836 | -0,60% |
| 9 Sep 2026 | $0,0000016717 | $0,0000016938 | $0,0000016717 | $0,0000016938 | +1,33% |
| 8 Sep 2026 | $0,0000016836 | $0,0000016836 | $0,0000016717 | $0,0000016717 | -0,71% |
HTX DAO mencapai rekor tertinggi $0,0000021768 pada 9 Okt 2025, sedangkan harga terendah dalam data kami adalah $0,000001517. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.