HTX DAO (HTX) 過去データ

Daily HTX DAO price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days HTX moved from $0.000001990 to $0.000001658 (−16.69%), with a high of $0.000002029 and a low of $0.000001517.

日付	始値	高値	安値	終値	変動	出来高	時価総額
Oct 17, 2026	$0.000001649	—	—	$0.000001658	0.58%	$89,139,321	$1,480,302,315
Oct 16, 2026	$0.000001664	—	—	$0.000001649	0.89%	$134,282,963	$1,465,496,213
Oct 15, 2026	$0.000001645	—	—	$0.000001664	1.16%	$79,834,510	$1,494,328,012
Oct 14, 2026	$0.000001658	—	—	$0.000001645	0.83%	$38,595,533	$1,477,240,916
Oct 13, 2026	$0.000001688	—	—	$0.000001658	1.75%	$67,887,569	$1,489,541,753
Oct 12, 2026	$0.000001685	—	—	$0.000001688	0.15%	$54,498,319	$1,516,056,055
Oct 11, 2026	$0.000001685	—	—	$0.000001685	0.03%	$15,028,239	$1,513,771,105
Oct 10, 2026	$0.000001677	—	—	$0.000001685	0.49%	$147,862,244	$1,513,368,522
Oct 9, 2026	$0.000001706	—	—	$0.000001677	1.72%	$75,847,432	$1,505,958,343
Oct 8, 2026	$0.000001709	—	—	$0.000001706	0.16%	$73,442,941	$1,532,271,779
Oct 7, 2026	$0.000001713	—	—	$0.000001709	0.24%	$48,913,060	$1,534,777,243
Oct 6, 2026	$0.000001723	—	—	$0.000001713	0.61%	$73,893,088	$1,538,514,295
Oct 5, 2026	$0.000001708	—	—	$0.000001723	0.88%	$53,836,364	$1,547,948,445
Oct 4, 2026	$0.000001704	—	—	$0.000001708	0.27%	$45,422,031	$1,534,504,387
Oct 3, 2026	$0.000001704	—	—	$0.000001704	0.01%	$115,747,615	$1,530,340,569
Oct 2, 2026	$0.000001719	—	—	$0.000001704	0.89%	$56,989,459	$1,530,146,362
Oct 1, 2026	$0.000001702	—	—	$0.000001719	0.98%	$80,205,546	$1,543,918,177
Sep 30, 2026	$0.000001725	—	—	$0.000001702	1.33%	$50,609,082	$1,529,008,732
Sep 29, 2026	$0.000001695	—	—	$0.000001725	1.81%	$70,027,363	$1,549,598,098
Sep 28, 2026	$0.000001711	—	—	$0.000001695	0.95%	$55,409,027	$1,522,070,932
Sep 27, 2026	$0.000001723	—	—	$0.000001711	0.72%	$37,851,729	$1,536,699,146
Sep 26, 2026	$0.000001729	—	—	$0.000001723	0.35%	$10,339,410	$1,547,882,806
Sep 25, 2026	$0.000001712	—	—	$0.000001729	1.00%	$11,304,052	$1,553,279,117
Sep 24, 2026	$0.000001735	—	—	$0.000001712	1.34%	$10,106,237	$1,537,968,214
Sep 23, 2026	$0.000001724	—	—	$0.000001735	0.69%	$7,224,902	$1,558,859,764
Sep 22, 2026	$0.000001716	—	—	$0.000001724	0.42%	$9,820,960	$1,548,164,253
Sep 21, 2026	$0.000001707	—	—	$0.000001716	0.57%	$7,435,122	$1,541,628,057
Sep 20, 2026	$0.000001701	—	—	$0.000001707	0.30%	$2,569,179	$1,532,849,710
Sep 19, 2026	$0.000001666	—	—	$0.000001701	2.16%	$8,015,303	$1,528,309,897
Sep 18, 2026	$0.000001674	—	—	$0.000001666	0.48%	$7,007,480	$1,496,056,389
Sep 17, 2026	$0.000001656	—	—	$0.000001674	1.09%	$15,140,516	$1,503,322,587
Sep 16, 2026	$0.000001703	—	—	$0.000001656	2.81%	$17,862,549	$1,487,085,671
Sep 15, 2026	$0.000001697	—	—	$0.000001703	0.36%	$93,145,481	$1,530,086,065
Sep 14, 2026	$0.000001707	—	—	$0.000001697	0.59%	$46,762,880	$1,524,563,495
Sep 13, 2026	$0.000001677	—	—	$0.000001707	1.79%	$37,407,905	$1,533,594,182
Sep 12, 2026	$0.000001685	—	—	$0.000001677	0.48%	$74,792,703	$1,506,669,250
Sep 11, 2026	$0.000001684	—	—	$0.000001685	0.11%	$57,092,726	$1,513,867,350
Sep 10, 2026	$0.000001694	—	—	$0.000001684	0.61%	$27,994,606	$1,512,260,303
Sep 9, 2026	$0.000001672	—	—	$0.000001694	1.33%	$43,376,500	$1,521,465,025
Sep 8, 2026	$0.000001684	—	—	$0.000001672	0.71%	$26,283,079	$1,501,561,023
Sep 7, 2026	$0.000001687	—	—	$0.000001684	0.19%	$24,150,066	$1,512,225,969
Sep 6, 2026	$0.000001648	—	—	$0.000001687	2.35%	$20,460,783	$1,515,038,611
Sep 5, 2026	$0.000001652	—	—	$0.000001648	0.26%	$12,240,565	$1,480,285,718
Sep 4, 2026	$0.000001610	—	—	$0.000001652	2.65%	$3,139,036	$1,484,098,101
Sep 3, 2026	$0.000001602	—	—	$0.000001610	0.45%	$11,281,635	$1,445,770,691
Sep 2, 2026	$0.000001654	—	—	$0.000001602	3.09%	$115,041,349	$1,439,326,866
Sep 1, 2026	$0.000001659	—	—	$0.000001654	0.32%	$32,198,434	$1,485,255,221
Aug 31, 2026	$0.000001686	—	—	$0.000001659	1.59%	$32,512,092	$1,490,062,709
Aug 30, 2026	$0.000001683	—	—	$0.000001686	0.17%	$15,760,272	$1,514,152,964
Aug 29, 2026	$0.000001683	—	—	$0.000001683	0.01%	$36,466,212	$1,511,530,879
Aug 28, 2026	$0.000001715	—	—	$0.000001683	1.85%	$42,960,818	$1,511,752,309
Aug 27, 2026	$0.000001709	—	—	$0.000001715	0.35%	$28,064,599	$1,540,281,765
Aug 26, 2026	$0.000001757	—	—	$0.000001709	2.76%	$26,511,413	$1,534,892,167
Aug 25, 2026	$0.000001770	—	—	$0.000001757	0.74%	$73,101,728	$1,578,481,287
Aug 24, 2026	$0.000001776	—	—	$0.000001770	0.33%	$37,478,120	$1,590,297,227
Aug 23, 2026	$0.000001787	—	—	$0.000001776	0.61%	$16,610,645	$1,595,610,045
Aug 22, 2026	$0.000001740	—	—	$0.000001787	2.72%	$12,156,777	$1,605,419,930
Aug 21, 2026	$0.000001722	—	—	$0.000001740	1.05%	$12,739,074	$1,562,913,455
Aug 20, 2026	$0.000001719	—	—	$0.000001722	0.18%	$14,392,490	$1,546,614,747
Aug 19, 2026	$0.000001781	—	—	$0.000001719	3.52%	$36,927,070	$1,543,770,604
Aug 18, 2026	$0.000001786	—	—	$0.000001781	0.28%	$73,736,740	$1,600,113,222
Aug 17, 2026	$0.000001794	—	—	$0.000001786	0.43%	$20,571,102	$1,604,641,901
Aug 16, 2026	$0.000001806	—	—	$0.000001794	0.63%	$12,659,322	$1,611,541,367
Aug 15, 2026	$0.000001819	—	—	$0.000001806	0.75%	$18,285,924	$1,621,810,506
Aug 14, 2026	$0.000001826	—	—	$0.000001819	0.37%	$21,446,308	$1,634,087,882
Aug 13, 2026	$0.000001824	—	—	$0.000001826	0.09%	$27,415,211	$1,640,170,916
Aug 12, 2026	$0.000001816	—	—	$0.000001824	0.48%	$26,179,468	$1,638,693,920
Aug 11, 2026	$0.000001804	—	—	$0.000001816	0.66%	$71,097,524	$1,630,789,077
Aug 10, 2026	$0.000001801	—	—	$0.000001804	0.15%	$54,252,915	$1,620,064,546
Aug 9, 2026	$0.000001794	—	—	$0.000001801	0.41%	$16,356,728	$1,617,642,262
Aug 8, 2026	$0.000001800	—	—	$0.000001794	0.34%	$9,114,539	$1,611,042,412
Aug 7, 2026	$0.000001799	—	—	$0.000001800	0.02%	$29,348,007	$1,616,548,455
Aug 6, 2026	$0.000001797	—	—	$0.000001799	0.14%	$41,778,750	$1,616,248,366
Aug 5, 2026	$0.000001800	—	—	$0.000001797	0.19%	$42,096,481	$1,613,938,582
Aug 4, 2026	$0.000001795	—	—	$0.000001800	0.28%	$81,772,961	$1,617,068,666
Aug 3, 2026	$0.000001787	—	—	$0.000001795	0.48%	$59,505,504	$1,612,583,228
Aug 2, 2026	$0.000001775	—	—	$0.000001787	0.63%	$41,207,097	$1,604,818,206
Aug 1, 2026	$0.000001808	—	—	$0.000001775	1.80%	$39,155,244	$1,594,694,588
Jul 31, 2026	$0.000001789	—	—	$0.000001808	1.03%	$76,966,830	$1,623,898,563
Jul 30, 2026	$0.000001776	—	—	$0.000001789	0.73%	$71,197,343	$1,607,272,097
Jul 29, 2026	$0.000001782	—	—	$0.000001776	0.29%	$113,207,723	$1,595,698,223
Jul 28, 2026	$0.000001823	—	—	$0.000001782	2.24%	$53,224,870	$1,600,333,807
Jul 27, 2026	$0.000001831	—	—	$0.000001823	0.45%	$29,472,861	$1,637,067,307
Jul 26, 2026	$0.000001837	—	—	$0.000001831	0.32%	$4,432,139	$1,644,398,528
Jul 25, 2026	$0.000001835	—	—	$0.000001837	0.10%	$22,039,558	$1,649,710,119
Jul 24, 2026	$0.000001852	—	—	$0.000001835	0.95%	$43,046,636	$1,648,049,390
Jul 23, 2026	$0.000001851	—	—	$0.000001852	0.07%	$62,326,964	$1,663,823,510
Jul 22, 2026	$0.000001848	—	—	$0.000001851	0.19%	$22,302,120	$1,662,669,200
Jul 21, 2026	$0.000001849	—	—	$0.000001848	0.06%	$9,012,046	$1,659,505,684
Jul 20, 2026	$0.000001833	—	—	$0.000001849	0.87%	$29,024,120	$1,660,477,382
Jul 19, 2026	$0.000001820	—	—	$0.000001833	0.70%	$15,863,083	$1,646,130,809
Jul 18, 2026	$0.000001801	—	—	$0.000001820	1.06%	$56,173,774	$1,634,712,701
Jul 17, 2026	$0.000001803	—	—	$0.000001801	0.10%	$5,451,210	$1,617,564,254
Jul 16, 2026	$0.000001819	—	—	$0.000001803	0.88%	$46,036,307	$1,619,261,344
Jul 15, 2026	$0.000001807	—	—	$0.000001819	0.63%	$47,686,605	$1,647,157,722
Jul 14, 2026	$0.000001854	—	—	$0.000001807	2.52%	$38,024,308	$1,636,796,726
Jul 13, 2026	$0.000001842	—	—	$0.000001854	0.65%	$104,721,609	$1,679,183,336
Jul 12, 2026	$0.000001842	—	—	$0.000001842	0.01%	$64,477,677	$1,668,318,452
Jul 11, 2026	$0.000001854	—	—	$0.000001842	0.64%	$113,353,721	$1,668,183,971
Jul 10, 2026	$0.000001856	—	—	$0.000001854	0.14%	$67,685,279	$1,678,928,201
Jul 9, 2026	$0.000001864	—	—	$0.000001856	0.41%	$94,767,015	$1,681,350,467
Jul 8, 2026	$0.000001776	—	—	$0.000001864	4.97%	$86,278,210	$1,688,308,862
Jul 7, 2026	$0.000001788	—	—	$0.000001776	0.66%	$104,766,326	$1,608,343,998
Jul 6, 2026	$0.000001701	—	—	$0.000001788	5.12%	$86,531,420	$1,619,066,702
Jul 5, 2026	$0.000001689	—	—	$0.000001701	0.71%	$61,790,564	$1,540,251,915
Jul 4, 2026	$0.000001668	—	—	$0.000001689	1.26%	$55,231,081	$1,529,350,393
Jul 3, 2026	$0.000001652	—	—	$0.000001668	0.92%	$60,188,536	$1,510,345,285
Jul 2, 2026	$0.000001622	—	—	$0.000001652	1.88%	$70,543,727	$1,496,520,483
Jul 1, 2026	$0.000001678	—	—	$0.000001622	3.33%	$84,842,692	$1,468,934,873
Jun 30, 2026	$0.000001679	—	—	$0.000001678	0.06%	$115,448,044	$1,519,559,299
Jun 29, 2026	$0.000001661	—	—	$0.000001679	1.08%	$79,528,414	$1,520,455,936
Jun 28, 2026	$0.000001678	—	—	$0.000001661	1.01%	$47,784,069	$1,504,254,673
Jun 27, 2026	$0.000001682	—	—	$0.000001678	0.24%	$87,026,384	$1,519,590,508
Jun 26, 2026	$0.000001705	—	—	$0.000001682	1.36%	$37,720,618	$1,523,318,506
Jun 25, 2026	$0.000001725	—	—	$0.000001705	1.15%	$8,635,569	$1,544,310,603
Jun 24, 2026	$0.000001751	—	—	$0.000001725	1.48%	$19,952,946	$1,562,238,703
Jun 23, 2026	$0.000001724	—	—	$0.000001751	1.54%	$49,529,710	$1,585,769,574
Jun 22, 2026	$0.000001722	—	—	$0.000001724	0.12%	$20,401,019	$1,561,740,248
Jun 21, 2026	$0.000001722	—	—	$0.000001722	0.04%	$13,388,802	$1,559,845,743
Jun 20, 2026	$0.000001700	—	—	$0.000001722	1.24%	$13,625,347	$1,559,277,171
Jun 19, 2026	$0.000001724	—	—	$0.000001700	1.34%	$2,588,319	$1,540,112,736
Jun 18, 2026	$0.000001685	—	—	$0.000001724	2.27%	$4,316,632	$1,561,080,827
Jun 17, 2026	$0.000001702	—	—	$0.000001685	0.95%	$29,916,910	$1,526,459,198
Jun 16, 2026	$0.000001700	—	—	$0.000001702	0.12%	$3,604,026	$1,541,147,444
Jun 15, 2026	$0.000001688	—	—	$0.000001700	0.67%	$4,607,589	$1,539,368,046
Jun 14, 2026	$0.000001698	—	—	$0.000001688	0.60%	$6,361,657	$1,529,104,565
Jun 13, 2026	$0.000001674	—	—	$0.000001698	1.47%	$8,980,238	$1,538,337,168
Jun 12, 2026	$0.000001714	—	—	$0.000001674	2.33%	$5,269,393	$1,516,040,204
Jun 11, 2026	$0.000001717	—	—	$0.000001714	0.16%	$3,592,759	$1,552,285,004
Jun 10, 2026	$0.000001751	—	—	$0.000001717	1.98%	$4,117,073	$1,554,808,222
Jun 9, 2026	$0.000001761	—	—	$0.000001751	0.55%	$7,292,958	$1,586,155,418
Jun 8, 2026	$0.000001752	—	—	$0.000001761	0.52%	$3,579,371	$1,594,937,064
Jun 7, 2026	$0.000001737	—	—	$0.000001752	0.88%	$11,128,673	$1,586,701,824
Jun 6, 2026	$0.000001782	—	—	$0.000001737	2.55%	$4,188,482	$1,572,827,205
Jun 5, 2026	$0.000001756	—	—	$0.000001782	1.48%	$3,910,552	$1,613,973,079
Jun 4, 2026	$0.000001762	—	—	$0.000001756	0.33%	$8,256,603	$1,590,447,748
Jun 3, 2026	$0.000001828	—	—	$0.000001762	3.61%	$16,331,788	$1,595,664,055
Jun 2, 2026	$0.000001849	—	—	$0.000001828	1.14%	$21,544,044	$1,655,339,449
Jun 1, 2026	$0.000001821	—	—	$0.000001849	1.51%	$21,270,293	$1,674,361,091
May 31, 2026	$0.000001816	—	—	$0.000001821	0.31%	$5,399,781	$1,649,438,074
May 30, 2026	$0.000001863	—	—	$0.000001816	2.57%	$13,660,629	$1,644,322,588
May 29, 2026	$0.000001925	—	—	$0.000001863	3.19%	$15,682,682	$1,687,719,850
May 28, 2026	$0.000002019	—	—	$0.000001925	4.66%	$18,149,123	$1,743,379,299
May 27, 2026	$0.000002023	—	—	$0.000002019	0.21%	$17,805,962	$1,828,635,032
May 26, 2026	$0.000002013	—	—	$0.000002023	0.51%	$7,769,355	$1,832,394,054
May 25, 2026	$0.000002000	—	—	$0.000002013	0.65%	$31,010,203	$1,823,151,211
May 24, 2026	$0.000002009	—	—	$0.000002000	0.43%	$42,967,618	$1,811,426,315
May 23, 2026	$0.000002029	—	—	$0.000002009	0.98%	$77,456,430	$1,819,193,719
May 22, 2026	$0.000002004	—	—	$0.000002029	1.20%	$53,594,788	$1,837,289,849
May 21, 2026	$0.000001967	—	—	$0.000002004	1.89%	$97,668,609	$1,815,451,623
May 20, 2026	$0.000001973	—	—	$0.000001967	0.27%	$79,167,285	$1,781,811,785
May 19, 2026	$0.000001971	—	—	$0.000001973	0.08%	$124,802,124	$1,786,698,158
May 18, 2026	$0.000001964	—	—	$0.000001971	0.35%	$83,223,889	$1,785,294,175
May 17, 2026	$0.000001958	—	—	$0.000001964	0.33%	$80,248,819	$1,778,998,938
May 16, 2026	$0.000001967	—	—	$0.000001958	0.49%	$96,053,663	$1,773,196,227
May 15, 2026	$0.000001950	—	—	$0.000001967	0.89%	$112,315,721	$1,781,861,655
May 14, 2026	$0.000001967	—	—	$0.000001950	0.88%	$70,767,346	$1,766,121,296
May 13, 2026	$0.000001963	—	—	$0.000001967	0.19%	$61,083,173	$1,781,732,616
May 12, 2026	$0.000001974	—	—	$0.000001963	0.51%	$32,135,550	$1,778,307,284
May 11, 2026	$0.000001967	—	—	$0.000001974	0.35%	$105,946,979	$1,787,482,479
May 10, 2026	$0.000001963	—	—	$0.000001967	0.17%	$49,434,697	$1,781,330,248
May 9, 2026	$0.000001962	—	—	$0.000001963	0.09%	$62,155,923	$1,778,230,129
May 8, 2026	$0.000001957	—	—	$0.000001962	0.25%	$34,959,860	$1,776,595,959
May 7, 2026	$0.000001940	—	—	$0.000001957	0.86%	$36,692,445	$1,772,249,844
May 6, 2026	$0.000001919	—	—	$0.000001940	1.08%	$11,110,517	$1,757,120,130
May 5, 2026	$0.000001907	—	—	$0.000001919	0.65%	$6,778,461	$1,738,360,794
May 4, 2026	$0.000001847	—	—	$0.000001907	3.22%	$21,816,522	$1,727,133,074
May 3, 2026	$0.000001835	—	—	$0.000001847	0.66%	$11,670,712	$1,673,279,997
May 2, 2026	$0.000001825	—	—	$0.000001835	0.57%	$12,439,297	$1,662,283,086
May 1, 2026	$0.000001820	—	—	$0.000001825	0.26%	$17,254,476	$1,652,871,413
Apr 30, 2026	$0.000001832	—	—	$0.000001820	0.63%	$15,954,410	$1,648,591,478
Apr 29, 2026	$0.000001830	—	—	$0.000001832	0.08%	$15,016,509	$1,659,049,476
Apr 28, 2026	$0.000001808	—	—	$0.000001830	1.23%	$17,574,145	$1,657,688,832
Apr 27, 2026	$0.000001814	—	—	$0.000001808	0.32%	$15,876,613	$1,637,533,220
Apr 26, 2026	$0.000001832	—	—	$0.000001814	0.97%	$13,522,961	$1,642,846,918
Apr 25, 2026	$0.000001834	—	—	$0.000001832	0.13%	$15,565,054	$1,658,902,573
Apr 24, 2026	$0.000001834	—	—	$0.000001834	0.01%	$9,116,152	$1,661,039,660
Apr 23, 2026	$0.000001835	—	—	$0.000001834	0.04%	$11,679,944	$1,661,250,432
Apr 22, 2026	$0.000001808	—	—	$0.000001835	1.50%	$3,395,856	$1,661,899,859
Apr 21, 2026	$0.000001803	—	—	$0.000001808	0.25%	$12,993,887	$1,637,289,517
Apr 20, 2026	$0.000001798	—	—	$0.000001803	0.27%	$3,631,350	$1,633,230,100
Apr 19, 2026	$0.000001785	—	—	$0.000001798	0.74%	$10,014,252	$1,628,761,631
Apr 18, 2026	$0.000001781	—	—	$0.000001785	0.22%	$14,067,261	$1,616,795,594
Apr 17, 2026	$0.000001792	—	—	$0.000001781	0.62%	$11,685,020	$1,613,257,720
Apr 16, 2026	$0.000001780	—	—	$0.000001792	0.70%	$9,952,451	$1,623,294,979
Apr 15, 2026	$0.000001780	—	—	$0.000001780	0.01%	$16,415,345	$1,631,293,039
Apr 14, 2026	$0.000001776	—	—	$0.000001780	0.25%	$11,912,700	$1,631,438,532
Apr 13, 2026	$0.000001764	—	—	$0.000001776	0.65%	$8,784,867	$1,627,341,470
Apr 12, 2026	$0.000001760	—	—	$0.000001764	0.25%	$9,999,064	$1,616,893,488
Apr 11, 2026	$0.000001755	—	—	$0.000001760	0.28%	$13,502,689	$1,612,789,206
Apr 10, 2026	$0.000001754	—	—	$0.000001755	0.03%	$14,671,947	$1,608,327,487
Apr 9, 2026	$0.000001736	—	—	$0.000001754	1.04%	$13,090,780	$1,607,805,068
Apr 8, 2026	$0.000001732	—	—	$0.000001736	0.24%	$18,377,194	$1,591,277,301
Apr 7, 2026	$0.000001740	—	—	$0.000001732	0.44%	$16,810,245	$1,587,414,204
Apr 6, 2026	$0.000001721	—	—	$0.000001740	1.09%	$17,268,068	$1,594,383,125
Apr 5, 2026	$0.000001713	—	—	$0.000001721	0.44%	$15,231,920	$1,577,220,118
Apr 4, 2026	$0.000001713	—	—	$0.000001713	0.00%	$14,263,493	$1,570,323,110
Apr 3, 2026	$0.000001720	—	—	$0.000001713	0.38%	$15,117,365	$1,570,249,715
Apr 2, 2026	$0.000001697	—	—	$0.000001720	1.36%	$15,619,446	$1,576,258,859
Apr 1, 2026	$0.000001722	—	—	$0.000001697	1.44%	$16,969,131	$1,555,176,957
Mar 31, 2026	$0.000001726	—	—	$0.000001722	0.26%	$16,195,916	$1,577,944,033
Mar 30, 2026	$0.000001713	—	—	$0.000001726	0.75%	$14,276,881	$1,581,998,194
Mar 29, 2026	$0.000001698	—	—	$0.000001713	0.87%	$13,359,552	$1,570,245,220
Mar 28, 2026	$0.000001726	—	—	$0.000001698	1.59%	$15,780,058	$1,556,656,615
Mar 27, 2026	$0.000001740	—	—	$0.000001726	0.84%	$17,308,407	$1,581,769,668
Mar 26, 2026	$0.000001715	—	—	$0.000001740	1.48%	$13,447,185	$1,595,113,598
Mar 25, 2026	$0.000001696	—	—	$0.000001715	1.12%	$16,866,323	$1,571,922,668
Mar 24, 2026	$0.000001726	—	—	$0.000001696	1.70%	$30,956,607	$1,554,531,157
Mar 23, 2026	$0.000001727	—	—	$0.000001726	0.08%	$22,482,348	$1,581,490,361
Mar 22, 2026	$0.000001701	—	—	$0.000001727	1.55%	$13,502,901	$1,582,801,025
Mar 21, 2026	$0.000001692	—	—	$0.000001701	0.52%	$20,049,021	$1,558,714,163
Mar 20, 2026	$0.000001689	—	—	$0.000001692	0.18%	$18,342,310	$1,550,668,516
Mar 19, 2026	$0.000001689	—	—	$0.000001689	0.02%	$29,272,070	$1,547,870,995
Mar 18, 2026	$0.000001642	—	—	$0.000001689	2.85%	$26,280,116	$1,548,169,787
Mar 17, 2026	$0.000001655	—	—	$0.000001642	0.78%	$44,182,583	$1,505,214,744
Mar 16, 2026	$0.000001660	—	—	$0.000001655	0.28%	$33,456,217	$1,517,030,602
Mar 15, 2026	$0.000001629	—	—	$0.000001660	1.89%	$11,794,628	$1,521,227,042
Mar 14, 2026	$0.000001609	—	—	$0.000001629	1.27%	$24,662,893	$1,493,020,914
Mar 13, 2026	$0.000001606	—	—	$0.000001609	0.18%	$47,183,151	$1,474,348,869
Mar 12, 2026	$0.000001592	—	—	$0.000001606	0.88%	$12,888,925	$1,471,759,976
Mar 11, 2026	$0.000001600	—	—	$0.000001592	0.52%	$37,416,453	$1,458,970,264
Mar 10, 2026	$0.000001635	—	—	$0.000001600	2.12%	$35,067,163	$1,466,630,590
Mar 9, 2026	$0.000001610	—	—	$0.000001635	1.54%	$14,102,948	$1,498,352,226
Mar 8, 2026	$0.000001610	—	—	$0.000001610	0.02%	$39,302,362	$1,475,618,481
Mar 7, 2026	$0.000001600	—	—	$0.000001610	0.62%	$34,155,293	$1,475,936,975
Mar 6, 2026	$0.000001610	—	—	$0.000001600	0.62%	$48,953,128	$1,466,776,557
Mar 5, 2026	$0.000001591	—	—	$0.000001610	1.20%	$58,274,038	$1,475,875,464
Mar 4, 2026	$0.000001595	—	—	$0.000001591	0.22%	$58,817,611	$1,458,343,417
Mar 3, 2026	$0.000001517	—	—	$0.000001595	5.12%	$75,364,646	$1,461,608,699
Mar 2, 2026	$0.000001579	—	—	$0.000001517	3.90%	$68,055,105	$1,390,399,076
Mar 1, 2026	$0.000001607	—	—	$0.000001579	1.79%	$22,361,073	$1,446,763,926
Feb 28, 2026	$0.000001626	—	—	$0.000001607	1.14%	$49,332,376	$1,473,070,102
Feb 27, 2026	$0.000001652	—	—	$0.000001626	1.56%	$43,320,312	$1,490,110,808
Feb 26, 2026	$0.000001657	—	—	$0.000001652	0.30%	$44,105,867	$1,513,704,055
Feb 25, 2026	$0.000001661	—	—	$0.000001657	0.25%	$28,685,547	$1,518,260,110
Feb 24, 2026	$0.000001706	—	—	$0.000001661	2.65%	$72,978,240	$1,522,024,135
Feb 23, 2026	$0.000001721	—	—	$0.000001706	0.89%	$12,734,223	$1,563,532,769
Feb 22, 2026	$0.000001707	—	—	$0.000001721	0.86%	$15,102,105	$1,577,587,596
Feb 21, 2026	$0.000001742	—	—	$0.000001707	2.05%	$30,227,004	$1,564,073,600
Feb 20, 2026	$0.000001729	—	—	$0.000001742	0.77%	$6,643,373	$1,596,835,460
Feb 19, 2026	$0.000001725	—	—	$0.000001729	0.22%	$8,631,014	$1,584,614,457
Feb 18, 2026	$0.000001753	—	—	$0.000001725	1.61%	$14,059,205	$1,581,213,168
Feb 17, 2026	$0.000001783	—	—	$0.000001753	1.64%	$7,712,597	$1,607,075,863
Feb 16, 2026	$0.000001814	—	—	$0.000001783	1.75%	$3,887,003	$1,633,923,950
Feb 15, 2026	$0.000001745	—	—	$0.000001814	3.98%	$2,974,413	$1,662,969,182
Feb 14, 2026	$0.000001718	—	—	$0.000001745	1.57%	$8,626,473	$1,599,257,190
Feb 13, 2026	$0.000001699	—	—	$0.000001718	1.09%	$21,720,145	$1,574,526,682
Feb 12, 2026	$0.000001676	—	—	$0.000001699	1.41%	$13,809,230	$1,557,533,878
Feb 11, 2026	$0.000001667	—	—	$0.000001676	0.53%	$8,159,972	$1,535,850,569
Feb 10, 2026	$0.000001706	—	—	$0.000001667	2.29%	$11,201,745	$1,527,693,435
Feb 9, 2026	$0.000001670	—	—	$0.000001706	2.15%	$9,726,291	$1,563,427,776
Feb 8, 2026	$0.000001641	—	—	$0.000001670	1.78%	$23,121,382	$1,530,507,553
Feb 7, 2026	$0.000001634	—	—	$0.000001641	0.40%	$58,876,648	$1,503,801,129
Feb 6, 2026	$0.000001761	—	—	$0.000001634	7.21%	$49,217,512	$1,497,752,705
Feb 5, 2026	$0.000001757	—	—	$0.000001761	0.24%	$22,676,975	$1,614,133,951
Feb 4, 2026	$0.000001746	—	—	$0.000001757	0.63%	$30,523,454	$1,610,331,351
Feb 3, 2026	$0.000001740	—	—	$0.000001746	0.37%	$38,696,175	$1,600,255,823
Feb 2, 2026	$0.000001733	—	—	$0.000001740	0.38%	$55,174,272	$1,594,388,043
Feb 1, 2026	$0.000001782	—	—	$0.000001733	2.75%	$58,469,136	$1,588,390,388
Jan 31, 2026	$0.000001787	—	—	$0.000001782	0.26%	$30,496,362	$1,633,359,977
Jan 30, 2026	$0.000001778	—	—	$0.000001787	0.47%	$23,287,164	$1,637,580,152
Jan 29, 2026	$0.000001756	—	—	$0.000001778	1.26%	$55,321,790	$1,629,933,435
Jan 28, 2026	$0.000001794	—	—	$0.000001756	2.10%	$53,445,434	$1,609,588,182
Jan 27, 2026	$0.000001771	—	—	$0.000001794	1.26%	$26,044,243	$1,644,157,656
Jan 26, 2026	$0.000001801	—	—	$0.000001771	1.66%	$52,622,536	$1,623,625,621
Jan 25, 2026	$0.000001792	—	—	$0.000001801	0.51%	$17,517,873	$1,651,029,918
Jan 24, 2026	$0.000001813	—	—	$0.000001792	1.15%	$40,060,863	$1,642,731,086
Jan 23, 2026	$0.000001771	—	—	$0.000001813	2.38%	$47,252,279	$1,661,924,694
Jan 22, 2026	$0.000001684	—	—	$0.000001771	5.18%	$43,221,432	$1,623,346,260
Jan 21, 2026	$0.000001744	—	—	$0.000001684	3.45%	$57,563,678	$1,543,355,357
Jan 20, 2026	$0.000001785	—	—	$0.000001744	2.27%	$23,546,245	$1,598,578,305
Jan 19, 2026	$0.000001777	—	—	$0.000001785	0.42%	$13,050,793	$1,635,783,658
Jan 18, 2026	$0.000001759	—	—	$0.000001777	1.02%	$17,785,139	$1,628,897,561
Jan 17, 2026	$0.000001761	—	—	$0.000001759	0.11%	$14,845,751	$1,612,436,696
Jan 16, 2026	$0.000001737	—	—	$0.000001761	1.39%	$21,338,386	$1,614,154,590
Jan 15, 2026	$0.000001741	—	—	$0.000001737	0.23%	$12,900,030	$1,592,094,243
Jan 14, 2026	$0.000001721	—	—	$0.000001741	1.19%	$13,291,859	$1,619,529,007
Jan 13, 2026	$0.000001743	—	—	$0.000001721	1.30%	$13,384,168	$1,600,457,945
Jan 12, 2026	$0.000001740	—	—	$0.000001743	0.22%	$7,812,548	$1,621,612,097
Jan 11, 2026	$0.000001743	—	—	$0.000001740	0.17%	$7,389,906	$1,618,099,498
Jan 10, 2026	$0.000001683	—	—	$0.000001743	3.53%	$6,910,222	$1,620,888,550
Jan 9, 2026	$0.000001686	—	—	$0.000001683	0.16%	$7,577,726	$1,565,574,886
Jan 8, 2026	$0.000001677	—	—	$0.000001686	0.51%	$8,382,441	$1,568,019,281
Jan 7, 2026	$0.000001684	—	—	$0.000001677	0.39%	$7,349,037	$1,560,102,435
Jan 6, 2026	$0.000001686	—	—	$0.000001684	0.11%	$10,619,439	$1,566,279,396
Jan 5, 2026	$0.000001680	—	—	$0.000001686	0.33%	$7,200,446	$1,567,934,762
Jan 4, 2026	$0.000001656	—	—	$0.000001680	1.47%	$8,658,989	$1,562,799,507
Jan 3, 2026	$0.000001646	—	—	$0.000001656	0.60%	$8,229,160	$1,540,118,668
Jan 2, 2026	$0.000001638	—	—	$0.000001646	0.50%	$9,045,937	$1,530,934,280
Jan 1, 2026	$0.000001650	—	—	$0.000001638	0.76%	$7,771,622	$1,523,286,690
Dec 31, 2025	$0.000001655	—	—	$0.000001650	0.26%	$11,249,795	$1,534,994,883
Dec 30, 2025	$0.000001659	—	—	$0.000001655	0.24%	$15,058,896	$1,536,587,251
Dec 29, 2025	$0.000001661	—	—	$0.000001659	0.14%	$9,730,768	$1,542,681,393
Dec 28, 2025	$0.000001644	—	—	$0.000001661	1.04%	$10,236,483	$1,544,643,087
Dec 27, 2025	$0.000001642	—	—	$0.000001644	0.14%	$9,076,205	$1,528,338,797
Dec 26, 2025	$0.000001648	—	—	$0.000001642	0.38%	$13,498,434	$1,526,975,622
Dec 25, 2025	$0.000001655	—	—	$0.000001648	0.42%	$9,534,657	$1,532,192,920
Dec 24, 2025	$0.000001656	—	—	$0.000001655	0.09%	$6,998,869	$1,539,576,728
Dec 23, 2025	$0.000001667	—	—	$0.000001656	0.67%	$15,694,909	$1,540,607,902
Dec 22, 2025	$0.000001647	—	—	$0.000001667	1.23%	$8,132,882	$1,550,919,724
Dec 21, 2025	$0.000001645	—	—	$0.000001647	0.12%	$6,147,289	$1,532,112,582
Dec 20, 2025	$0.000001638	—	—	$0.000001645	0.42%	$8,574,828	$1,530,400,549
Dec 19, 2025	$0.000001643	—	—	$0.000001638	0.30%	$10,838,254	$1,524,661,903
Dec 18, 2025	$0.000001653	—	—	$0.000001643	0.59%	$19,965,519	$1,528,703,517
Dec 17, 2025	$0.000001635	—	—	$0.000001653	1.12%	$12,453,871	$1,537,917,401
Dec 16, 2025	$0.000001641	—	—	$0.000001635	0.35%	$17,071,361	$1,520,942,548
Dec 15, 2025	$0.000001621	—	—	$0.000001641	1.23%	$11,056,845	$1,526,125,023
Dec 14, 2025	$0.000001629	—	—	$0.000001621	0.50%	$12,250,826	$1,507,516,750
Dec 13, 2025	$0.000001653	—	—	$0.000001629	1.44%	$13,562,464	$1,515,216,919
Dec 12, 2025	$0.000001645	—	—	$0.000001653	0.45%	$9,509,005	$1,537,307,474
Dec 11, 2025	$0.000001637	—	—	$0.000001645	0.52%	$11,121,898	$1,530,400,872
Dec 10, 2025	$0.000001608	—	—	$0.000001637	1.77%	$21,422,870	$1,522,531,454
Dec 9, 2025	$0.000001644	—	—	$0.000001608	2.17%	$7,245,464	$1,498,191,203
Dec 8, 2025	$0.000001658	—	—	$0.000001644	0.84%	$7,553,578	$1,529,308,382
Dec 7, 2025	$0.000001672	—	—	$0.000001658	0.86%	$11,928,793	$1,542,217,705
Dec 6, 2025	$0.000001700	—	—	$0.000001672	1.64%	$11,122,922	$1,555,578,601
Dec 5, 2025	$0.000001704	—	—	$0.000001700	0.22%	$11,790,202	$1,581,533,155
Dec 4, 2025	$0.000001715	—	—	$0.000001704	0.61%	$13,035,416	$1,584,912,064
Dec 3, 2025	$0.000001698	—	—	$0.000001715	1.00%	$11,799,640	$1,594,459,909
Dec 2, 2025	$0.000001778	—	—	$0.000001698	4.55%	$45,092,409	$1,579,018,885
Dec 1, 2025	$0.000001762	—	—	$0.000001778	0.94%	$12,051,478	$1,654,172,038
Nov 30, 2025	$0.000001766	—	—	$0.000001762	0.26%	$7,877,589	$1,641,033,207
Nov 29, 2025	$0.000001756	—	—	$0.000001766	0.58%	$10,941,971	$1,643,094,558
Nov 28, 2025	$0.000001734	—	—	$0.000001756	1.29%	$8,263,635	$1,633,557,767
Nov 27, 2025	$0.000001722	—	—	$0.000001734	0.70%	$10,516,669	$1,612,775,029
Nov 26, 2025	$0.000001724	—	—	$0.000001722	0.13%	$12,926,794	$1,601,519,651
Nov 25, 2025	$0.000001711	—	—	$0.000001724	0.74%	$11,186,550	$1,603,706,537
Nov 24, 2025	$0.000001713	—	—	$0.000001711	0.11%	$11,552,681	$1,593,209,527
Nov 23, 2025	$0.000001717	—	—	$0.000001713	0.20%	$11,393,684	$1,593,309,275
Nov 22, 2025	$0.000001736	—	—	$0.000001717	1.13%	$15,454,421	$1,596,818,814
Nov 21, 2025	$0.000001766	—	—	$0.000001736	1.69%	$11,611,024	$1,615,805,334
Nov 20, 2025	$0.000001788	—	—	$0.000001766	1.23%	$10,155,732	$1,644,362,938
Nov 19, 2025	$0.000001785	—	—	$0.000001788	0.16%	$8,322,088	$1,662,689,875
Nov 18, 2025	$0.000001795	—	—	$0.000001785	0.53%	$13,306,591	$1,660,834,043
Nov 17, 2025	$0.000001803	—	—	$0.000001795	0.47%	$7,661,149	$1,669,482,288
Nov 16, 2025	$0.000001797	—	—	$0.000001803	0.34%	$9,251,332	$1,677,434,138
Nov 15, 2025	$0.000001804	—	—	$0.000001797	0.39%	$61,472,951	$1,671,590,012
Nov 14, 2025	$0.000001810	—	—	$0.000001804	0.33%	$18,684,819	$1,678,127,343
Nov 13, 2025	$0.000001820	—	—	$0.000001810	0.57%	$30,830,647	$1,683,673,207
Nov 12, 2025	$0.000001809	—	—	$0.000001820	0.61%	$10,775,049	$1,693,296,554
Nov 11, 2025	$0.000001796	—	—	$0.000001809	0.73%	$19,189,423	$1,682,961,011
Nov 10, 2025	$0.000001799	—	—	$0.000001796	0.16%	$13,225,878	$1,670,523,577
Nov 9, 2025	$0.000001793	—	—	$0.000001799	0.33%	$18,170,088	$1,673,263,900
Nov 8, 2025	$0.000001767	—	—	$0.000001793	1.47%	$18,392,921	$1,668,740,864
Nov 7, 2025	$0.000001779	—	—	$0.000001767	0.68%	$9,982,728	$1,643,667,685
Nov 6, 2025	$0.000001765	—	—	$0.000001779	0.78%	$13,395,021	$1,655,043,033
Nov 5, 2025	$0.000001772	—	—	$0.000001765	0.35%	$25,546,932	$1,642,275,581
Nov 4, 2025	$0.000001837	—	—	$0.000001772	3.58%	$20,549,467	$1,647,910,732
Nov 3, 2025	$0.000001849	—	—	$0.000001837	0.61%	$31,425,063	$1,709,175,573
Nov 2, 2025	$0.000001845	—	—	$0.000001849	0.22%	$11,811,367	$1,719,463,477
Nov 1, 2025	$0.000001829	—	—	$0.000001845	0.84%	$11,019,523	$1,715,768,017
Oct 31, 2025	$0.000001857	—	—	$0.000001829	1.48%	$10,016,940	$1,701,554,983
Oct 30, 2025	$0.000001858	—	—	$0.000001857	0.08%	$22,573,383	$1,726,348,753
Oct 29, 2025	$0.000001873	—	—	$0.000001858	0.78%	$17,314,412	$1,728,597,323
Oct 28, 2025	$0.000001881	—	—	$0.000001873	0.42%	$82,551,152	$1,741,366,200
Oct 27, 2025	$0.000001870	—	—	$0.000001881	0.58%	$19,543,682	$1,750,032,352
Oct 26, 2025	$0.000001926	—	—	$0.000001870	2.90%	$42,937,927	$1,739,393,209
Oct 25, 2025	$0.000001962	—	—	$0.000001926	1.85%	$22,151,533	$1,789,749,570
Oct 24, 2025	$0.000001992	—	—	$0.000001962	1.49%	$62,180,870	$1,825,107,533
Oct 23, 2025	$0.000002004	—	—	$0.000001992	0.59%	$31,907,489	$1,852,695,172
Oct 22, 2025	$0.000002016	—	—	$0.000002004	0.62%	$98,565,049	$1,864,539,547
Oct 21, 2025	$0.000002018	—	—	$0.000002016	0.08%	$13,344,910	$1,875,183,393
Oct 20, 2025	$0.000001996	—	—	$0.000002018	1.07%	$37,280,026	$1,876,590,401
Oct 19, 2025	$0.000001990	—	—	$0.000001996	0.30%	$12,898,189	$1,856,889,452
Oct 18, 2025	$0.000001990	—	—	$0.000001990	0.00%	$103,108,013	$1,851,526,140

HTX DAOの過去データについて

This page lists daily HTX DAO (HTX) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.