Hathor
HTR
Rank #1576
$0.0157
Updated 28 days ago
Market Cap
$7.85M
24h Volume
$187.47K
Avg Volume (90d)
$429.29K
24h High/Low
$0.0171
$0.0148
$0.0148
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Proof of Work (PoW)
Real World Assets (RWA)
Infrastructure
Directed Acyclic Graph (DAG)
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0157 | $0.0171 | $0.0148 | $0.0157 | $187.47K | $7.85M |
| Dec 2, 2025 | $0.0142 | $0.0171 | $0.0137 | $0.0151 | $237.77K | $7.66M |
| Dec 1, 2025 | $0.0123 | $0.0140 | $0.0122 | $0.0136 | $171.36K | $6.35M |
| Nov 30, 2025 | $0.0140 | $0.0143 | $0.0135 | $0.0136 | $230.11K | $6.92M |
| Nov 29, 2025 | $0.0138 | $0.0144 | $0.0138 | $0.0140 | $344.99K | $7.05M |
| Nov 28, 2025 | $0.0158 | $0.0159 | $0.0135 | $0.0137 | $282.31K | $7.21M |
| Nov 27, 2025 | $0.0170 | $0.0170 | $0.0159 | $0.0159 | $349.74K | $8.15M |
| Nov 26, 2025 | $0.0164 | $0.0170 | $0.0155 | $0.0169 | $320.97K | $8.22M |
| Nov 25, 2025 | $0.0187 | $0.0187 | $0.0164 | $0.0164 | $267.15K | $9.19M |
| Nov 24, 2025 | $0.0189 | $0.0189 | $0.0178 | $0.0187 | $181.62K | $9.26M |
| Nov 23, 2025 | $0.0188 | $0.0193 | $0.0187 | $0.0189 | $166.06K | $9.50M |
| Nov 22, 2025 | $0.0202 | $0.0203 | $0.0188 | $0.0188 | $316.65K | $9.85M |
| Nov 21, 2025 | $0.0201 | $0.0212 | $0.0191 | $0.0198 | $341.24K | $9.87M |
| Nov 20, 2025 | $0.0211 | $0.0226 | $0.0197 | $0.0201 | $358.31K | $10.62M |
| Nov 19, 2025 | $0.0244 | $0.0244 | $0.0200 | $0.0212 | $524.96K | $11.20M |
| Nov 18, 2025 | $0.0239 | $0.0244 | $0.0212 | $0.0241 | $554.38K | $11.61M |
| Nov 17, 2025 | $0.0267 | $0.0306 | $0.0234 | $0.0239 | $501.94K | $13.70M |
| Nov 16, 2025 | $0.0244 | $0.0301 | $0.0243 | $0.0267 | $413.77K | $12.62M |
| Nov 15, 2025 | $0.0229 | $0.0244 | $0.0222 | $0.0241 | $288.02K | $11.59M |
| Nov 14, 2025 | $0.0219 | $0.0232 | $0.0214 | $0.0229 | $410.89K | $10.98M |
| Nov 13, 2025 | $0.0222 | $0.0225 | $0.0211 | $0.0217 | $404.29K | $11.02M |
| Nov 12, 2025 | $0.0228 | $0.0237 | $0.0218 | $0.0222 | $392.23K | $11.30M |
| Nov 11, 2025 | $0.0238 | $0.0255 | $0.0220 | $0.0238 | $577.50K | $11.90M |
| Nov 10, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $266.71K | $11.25M |
| Nov 9, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $398.70K | $11.14M |
| Nov 8, 2025 | $0.0215 | $0.0215 | $0.0215 | $0.0215 | $516.67K | $10.77M |
| Nov 7, 2025 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | $438.21K | $10.58M |
| Nov 6, 2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $403.42K | $10.88M |
| Nov 5, 2025 | $0.0216 | $0.0216 | $0.0216 | $0.0216 | $435.81K | $10.78M |
| Nov 4, 2025 | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $496.74K | $12.78M |
| Nov 3, 2025 | $0.0264 | $0.0264 | $0.0264 | $0.0264 | $161.98K | $13.20M |
| Nov 2, 2025 | $0.0271 | $0.0271 | $0.0271 | $0.0271 | $440.78K | $13.55M |
| Nov 1, 2025 | $0.0271 | $0.0271 | $0.0271 | $0.0271 | $445.69K | $13.56M |
| Oct 31, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $439.93K | $13.11M |
| Oct 30, 2025 | $0.0273 | $0.0273 | $0.0273 | $0.0273 | $323.08K | $13.72M |
| Oct 29, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $200.75K | $13.72M |
| Oct 28, 2025 | $0.0281 | $0.0281 | $0.0281 | $0.0281 | $337.63K | $14.05M |
| Oct 27, 2025 | $0.0329 | $0.0329 | $0.0329 | $0.0329 | $196.94K | $16.44M |
| Oct 26, 2025 | $0.0341 | $0.0341 | $0.0341 | $0.0341 | $215.40K | $17.08M |
| Oct 25, 2025 | $0.0348 | $0.0348 | $0.0348 | $0.0348 | $270.75K | $17.37M |
| Oct 24, 2025 | $0.0325 | $0.0325 | $0.0325 | $0.0325 | $641.50K | $16.08M |
| Oct 23, 2025 | $0.0310 | $0.0310 | $0.0310 | $0.0310 | $467.98K | $15.48M |
| Oct 22, 2025 | $0.0318 | $0.0318 | $0.0318 | $0.0318 | $769.47K | $15.90M |
| Oct 21, 2025 | $0.0300 | $0.0300 | $0.0300 | $0.0300 | $561.14K | $14.96M |
| Oct 20, 2025 | $0.0312 | $0.0312 | $0.0312 | $0.0312 | $309.77K | $15.57M |
| Oct 19, 2025 | $0.0301 | $0.0301 | $0.0301 | $0.0301 | $319.86K | $15.02M |
| Oct 18, 2025 | $0.0300 | $0.0300 | $0.0300 | $0.0300 | $756.90K | $14.99M |
| Oct 17, 2025 | $0.0310 | $0.0310 | $0.0310 | $0.0310 | $822.73K | $15.47M |
| Oct 16, 2025 | $0.0359 | $0.0359 | $0.0359 | $0.0359 | $604.62K | $17.71M |
| Oct 15, 2025 | $0.0316 | $0.0316 | $0.0316 | $0.0316 | $358.48K | $15.78M |
| Oct 14, 2025 | $0.0285 | $0.0285 | $0.0285 | $0.0285 | $468.06K | $14.25M |
| Oct 13, 2025 | $0.0309 | $0.0309 | $0.0309 | $0.0309 | $587.59K | $15.40M |
| Oct 12, 2025 | $0.0273 | $0.0273 | $0.0273 | $0.0273 | $713.78K | $13.61M |
| Oct 11, 2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $1.05M | $13.20M |
| Oct 10, 2025 | $0.0318 | $0.0318 | $0.0318 | $0.0318 | $1.12M | $15.85M |
| Oct 9, 2025 | $0.0317 | $0.0317 | $0.0317 | $0.0317 | $998.45K | $16.58M |
| Oct 8, 2025 | $0.0248 | $0.0248 | $0.0248 | $0.0248 | $377.10K | $12.37M |
| Oct 7, 2025 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $293.67K | $10.99M |
| Oct 6, 2025 | $0.0193 | $0.0193 | $0.0193 | $0.0193 | $546.34K | $9.65M |
| Oct 5, 2025 | $0.0195 | $0.0195 | $0.0195 | $0.0195 | $908.80K | $9.71M |
| Oct 4, 2025 | $0.0187 | $0.0187 | $0.0187 | $0.0187 | $284.31K | $9.32M |
| Oct 3, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $148.67K | $7.71M |
| Oct 2, 2025 | $0.0141 | $0.0141 | $0.0141 | $0.0141 | $120.21K | $7.03M |