HTX DAO (HTX) 2025 prishistorikk for

In 2025, HTX DAO opened at $0.000001990 and closed the year at $0.000001650, a change of −17.09%. The highest price was $0.000002018 and the lowest $0.000001608.

Dato	Åpning	Høyeste	Laveste	Lukking	Endring	Volum	Markedsverdi
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

Om HTX DAO historiske data

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.