HARD Coin Values HARD
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-01-08 | $0.5190000 | $0.5364000 | $0.5369000 | $0.5035000 |
2021-01-09 | $0.5364000 | $0.5977000 | $0.6458000 | $0.5320000 |
2021-01-10 | $0.5977000 | $0.5631000 | $0.6435000 | $0.5454000 |
2021-01-11 | $0.5631000 | $0.4759000 | $0.5657000 | $0.4370000 |
2021-01-12 | $0.4759000 | $0.4751000 | $0.5117000 | $0.4504000 |
2021-01-13 | $0.4751000 | $0.5225000 | $0.5248000 | $0.4567000 |
2021-01-14 | $0.5225000 | $0.5148000 | $0.5483000 | $0.5067000 |
2021-01-15 | $0.5148000 | $0.5456000 | $0.5679000 | $0.5099000 |
2021-01-16 | $0.5456000 | $0.6062000 | $0.6400000 | $0.5456000 |
2021-01-17 | $0.6062000 | $0.5948000 | $0.6300000 | $0.5486000 |
2021-01-18 | $0.5948000 | $0.7235000 | $0.7698000 | $0.5883000 |
2021-01-19 | $0.7235000 | $0.6230000 | $0.7228000 | $0.6026000 |
2021-01-20 | $0.6230000 | $0.6286000 | $0.6757000 | $0.5575000 |
2021-01-21 | $0.6286000 | $0.6071000 | $0.6613000 | $0.5776000 |
2021-01-22 | $0.6071000 | $0.7129000 | $0.7505000 | $0.5563000 |
2021-01-23 | $0.7129000 | $0.6846000 | $0.7856000 | $0.6683000 |
2021-01-24 | $0.6846000 | $0.6835000 | $0.7323000 | $0.6309000 |
2021-01-25 | $0.6835000 | $0.7578000 | $0.8498000 | $0.6813000 |
2021-01-26 | $0.7578000 | $0.8837000 | $0.9009000 | $0.7358000 |
2021-01-27 | $0.8837000 | $0.8351000 | $0.9506000 | $0.7517000 |
2021-01-28 | $0.8351000 | $0.8039000 | $0.8898000 | $0.8017000 |
2021-01-29 | $0.8039000 | $0.7789000 | $0.8290000 | $0.7325000 |
2021-01-30 | $0.7789000 | $0.8012000 | $0.8794000 | $0.7780000 |
2021-01-31 | $0.8012000 | $0.7915000 | $0.8250000 | $0.7727000 |
2021-02-01 | $0.7915000 | $0.8607000 | $0.8798000 | $0.7735000 |
2021-02-02 | $0.8607000 | $0.8272000 | $0.8716000 | $0.8103000 |
2021-02-03 | $0.8272000 | $0.8917000 | $0.9052000 | $0.8057000 |
2021-02-04 | $0.8917000 | $0.9292000 | $0.9657000 | $0.8324000 |
2021-02-05 | $0.9292000 | $1.22 | $1.34 | $0.9189000 |
2021-02-06 | $1.22 | $1.26 | $1.58 | $1.14 |
2021-02-07 | $1.26 | $1.38 | $1.54 | $1.19 |
2021-02-08 | $1.38 | $1.48 | $1.58 | $1.36 |
2021-02-09 | $1.48 | $1.61 | $1.75 | $1.40 |
2021-02-10 | $1.61 | $1.69 | $1.90 | $1.50 |
2021-02-11 | $1.69 | $1.83 | $2.12 | $1.60 |
2021-02-12 | $1.83 | $1.85 | $2.02 | $1.67 |
2021-02-13 | $1.85 | $1.89 | $2.00 | $1.65 |
2021-02-14 | $1.89 | $1.62 | $1.91 | $1.55 |
2021-02-15 | $1.62 | $1.46 | $1.67 | $1.32 |
2021-02-16 | $1.46 | $1.44 | $1.60 | $1.38 |
2021-02-17 | $1.44 | $1.78 | $2.05 | $1.36 |
2021-02-18 | $1.78 | $2.05 | $2.19 | $1.68 |
2021-02-19 | $2.05 | $2.35 | $2.68 | $1.90 |
2021-02-20 | $2.35 | $1.90 | $2.35 | $1.75 |
2021-02-21 | $1.90 | $1.96 | $2.16 | $1.85 |
2021-02-22 | $1.96 | $1.79 | $2.00 | $1.50 |
2021-02-23 | $1.79 | $1.50 | $1.79 | $1.20 |
2021-02-24 | $1.50 | $1.58 | $1.78 | $1.37 |
2021-02-25 | $1.58 | $1.51 | $1.74 | $1.50 |
2021-02-26 | $1.51 | $1.34 | $1.52 | $1.29 |
2021-02-27 | $1.34 | $1.42 | $1.53 | $1.30 |
2021-02-28 | $1.42 | $1.29 | $1.43 | $1.16 |
2021-03-01 | $1.29 | $1.44 | $1.45 | $1.26 |
2021-03-02 | $1.44 | $1.49 | $1.61 | $1.40 |
2021-03-03 | $1.49 | $1.76 | $1.82 | $1.45 |
2021-03-04 | $1.76 | $1.49 | $1.83 | $1.43 |
2021-03-05 | $1.49 | $1.40 | $1.49 | $1.33 |
2021-03-06 | $1.40 | $1.39 | $1.44 | $1.33 |
2021-03-07 | $1.39 | $1.40 | $1.44 | $1.35 |
2021-03-08 | $1.40 | $1.37 | $1.42 | $1.33 |
2021-03-09 | $1.37 | $1.50 | $1.57 | $1.35 |
2021-03-10 | $1.50 | $1.60 | $1.69 | $1.41 |
2021-03-11 | $1.60 | $1.68 | $1.83 | $1.47 |
2021-03-12 | $1.68 | $1.93 | $2.04 | $1.64 |
2021-03-13 | $1.93 | $2.17 | $2.24 | $1.80 |
2021-03-14 | $2.17 | $2.05 | $2.25 | $1.89 |
2021-03-15 | $2.05 | $2.13 | $2.37 | $1.98 |
2021-03-16 | $2.13 | $2.59 | $2.60 | $1.94 |
2021-03-17 | $2.59 | $2.63 | $3.00 | $2.25 |
2021-03-18 | $2.63 | $2.36 | $2.87 | $2.35 |
2021-03-19 | $2.36 | $2.28 | $2.45 | $2.27 |
2021-03-20 | $2.28 | $2.11 | $2.33 | $2.11 |
2021-03-21 | $2.11 | $2.21 | $2.46 | $2.01 |
2021-03-22 | $2.21 | $2.11 | $2.38 | $2.08 |
2021-03-23 | $2.11 | $2.01 | $2.19 | $1.93 |
2021-03-24 | $2.01 | $1.82 | $2.20 | $1.78 |
2021-03-25 | $1.82 | $1.76 | $1.88 | $1.66 |
2021-03-26 | $1.76 | $2.09 | $2.14 | $1.75 |
2021-03-27 | $2.09 | $2.16 | $2.25 | $1.92 |
2021-03-28 | $2.16 | $2.29 | $2.44 | $2.14 |
2021-03-29 | $2.29 | $2.31 | $2.45 | $2.21 |
2021-03-30 | $2.31 | $2.26 | $2.40 | $2.22 |
2021-03-31 | $2.26 | $2.11 | $2.27 | $2.07 |
2021-04-01 | $2.11 | $2.19 | $2.30 | $2.06 |
2021-04-02 | $2.19 | $2.19 | $2.40 | $2.14 |
2021-04-03 | $2.19 | $2.09 | $2.41 | $2.08 |
2021-04-04 | $2.09 | $2.21 | $2.35 | $2.08 |
2021-04-05 | $2.21 | $2.47 | $2.66 | $2.17 |
2021-04-06 | $2.47 | $2.60 | $2.64 | $2.33 |
2021-04-07 | $2.60 | $2.14 | $2.60 | $2.03 |
2021-04-08 | $2.14 | $2.26 | $2.33 | $2.12 |
2021-04-09 | $2.26 | $2.28 | $2.40 | $2.25 |
2021-04-10 | $2.28 | $2.20 | $2.36 | $2.16 |
2021-04-11 | $2.20 | $2.33 | $2.35 | $2.13 |
2021-04-12 | $2.33 | $2.18 | $2.36 | $2.12 |
2021-04-13 | $2.18 | $2.09 | $2.20 | $2.01 |
2021-04-14 | $2.09 | $2.17 | $2.24 | $2.07 |
2021-04-15 | $2.17 | $2.33 | $2.36 | $2.13 |
2021-04-16 | $2.33 | $2.07 | $2.36 | $1.96 |
2021-04-17 | $2.07 | $1.99 | $2.18 | $1.97 |
2021-04-18 | $1.99 | $1.64 | $2.01 | $1.53 |
2021-04-19 | $1.64 | $1.59 | $1.80 | $1.55 |
2021-04-20 | $1.59 | $1.64 | $1.69 | $1.39 |
2021-04-21 | $1.64 | $1.46 | $1.68 | $1.44 |
2021-04-22 | $1.46 | $1.41 | $1.52 | $1.41 |
2021-04-23 | $1.41 | $1.37 | $1.43 | $1.21 |
2021-04-24 | $1.37 | $1.43 | $1.52 | $1.28 |
2021-04-25 | $1.43 | $1.30 | $1.46 | $1.23 |
2021-04-26 | $1.30 | $1.47 | $1.50 | $1.29 |
2021-04-27 | $1.47 | $1.74 | $1.83 | $1.44 |
2021-04-28 | $1.74 | $1.64 | $1.75 | $1.53 |
2021-04-29 | $1.64 | $1.70 | $1.78 | $1.63 |
2021-04-30 | $1.70 | $1.84 | $1.85 | $1.67 |
2021-05-01 | $1.84 | $1.76 | $1.85 | $1.72 |
2021-05-02 | $1.76 | $1.70 | $1.76 | $1.64 |
2021-05-03 | $1.70 | $1.80 | $1.90 | $1.69 |
2021-05-04 | $1.80 | $1.59 | $1.81 | $1.56 |
2021-05-05 | $1.59 | $1.66 | $1.71 | $1.57 |
2021-05-06 | $1.66 | $1.58 | $1.67 | $1.53 |
2021-05-07 | $1.58 | $1.55 | $1.67 | $1.53 |
2021-05-08 | $1.55 | $1.55 | $1.61 | $1.53 |
2021-05-09 | $1.55 | $1.54 | $1.61 | $1.47 |
2021-05-10 | $1.54 | $1.41 | $1.58 | $1.31 |
2021-05-11 | $1.41 | $1.45 | $1.47 | $1.34 |
2021-05-12 | $1.45 | $1.24 | $1.47 | $1.24 |
2021-05-13 | $1.24 | $1.26 | $1.34 | $1.03 |
2021-05-14 | $1.26 | $1.30 | $1.35 | $1.26 |
2021-05-15 | $1.30 | $1.23 | $1.36 | $1.23 |
2021-05-16 | $1.23 | $1.24 | $1.36 | $1.21 |
2021-05-17 | $1.24 | $1.14 | $1.24 | $1.14 |
2021-05-18 | $1.14 | $1.17 | $1.19 | $1.13 |
2021-05-19 | $1.17 | $0.7894000 | $1.19 | $0.6207000 |
2021-05-20 | $0.7894000 | $0.7969000 | $0.8991000 | $0.6317000 |
2021-05-21 | $0.7969000 | $0.6842000 | $0.8967000 | $0.6037000 |
2021-05-22 | $0.6842000 | $0.6347000 | $0.6905000 | $0.6029000 |
2021-05-23 | $0.6347000 | $0.5091000 | $0.6384000 | $0.4401000 |
2021-05-24 | $0.5091000 | $0.6123000 | $0.6374000 | $0.4820000 |
2021-05-25 | $0.6123000 | $0.8067000 | $0.9803000 | $0.5960000 |
2021-05-26 | $0.8067000 | $0.8267000 | $0.8851000 | $0.7385000 |
2021-05-27 | $0.8267000 | $0.7805000 | $0.8730000 | $0.7359000 |
2021-05-28 | $0.7805000 | $0.6801000 | $0.8058000 | $0.6482000 |
2021-05-29 | $0.6801000 | $0.6018000 | $0.7313000 | $0.5768000 |
2021-05-30 | $0.6018000 | $0.6249000 | $0.6723000 | $0.5619000 |
2021-05-31 | $0.6249000 | $0.6727000 | $0.6856000 | $0.5963000 |
2021-06-01 | $0.6727000 | $0.6553000 | $0.6788000 | $0.6103000 |
2021-06-02 | $0.6553000 | $0.7661000 | $0.8708000 | $0.6359000 |
2021-06-03 | $0.7661000 | $0.7900000 | $0.8694000 | $0.7469000 |
2021-06-04 | $0.7900000 | $0.6934000 | $0.7912000 | $0.6621000 |
2021-06-05 | $0.6934000 | $0.6492000 | $0.7497000 | $0.6277000 |
2021-06-06 | $0.6492000 | $0.7142000 | $0.8428000 | $0.6450000 |
2021-06-07 | $0.7142000 | $0.6256000 | $0.7357000 | $0.6203000 |
2021-06-08 | $0.6256000 | $0.5993000 | $0.6393000 | $0.5472000 |
2021-06-09 | $0.5993000 | $0.6586000 | $0.6895000 | $0.5641000 |
2021-06-10 | $0.6586000 | $1.21 | $1.54 | $0.6343000 |
2021-06-11 | $1.21 | $0.8972000 | $1.28 | $0.8794000 |
2021-06-12 | $0.8972000 | $0.7968000 | $0.8987000 | $0.7866000 |
2021-06-13 | $0.7968000 | $0.8153000 | $0.8779000 | $0.7585000 |
2021-06-14 | $0.8153000 | $1.00 | $1.10 | $0.7878000 |
2021-06-15 | $1.00 | $1.07 | $1.41 | $0.9993000 |
2021-06-16 | $1.07 | $0.9978000 | $1.15 | $0.9874000 |
2021-06-17 | $0.9978000 | $0.9519000 | $1.06 | $0.9315000 |
2021-06-18 | $0.9519000 | $0.8715000 | $0.9982000 | $0.8260000 |
2021-06-19 | $0.8715000 | $0.9588000 | $1.12 | $0.8620000 |
2021-06-20 | $0.9588000 | $1.02 | $1.09 | $0.8630000 |
2021-06-21 | $1.02 | $0.8174000 | $1.08 | $0.8168000 |
2021-06-22 | $0.8174000 | $0.7450000 | $0.9158000 | $0.6406000 |
2021-06-23 | $0.7450000 | $0.8012000 | $0.8748000 | $0.7075000 |
2021-06-24 | $0.8012000 | $0.8031000 | $0.8085000 | $0.7550000 |
2021-06-25 | $0.8031000 | $0.7041000 | $0.8438000 | $0.6835000 |
2021-06-26 | $0.7041000 | $0.6747000 | $0.7217000 | $0.6430000 |
2021-06-27 | $0.6747000 | $0.7658000 | $0.8416000 | $0.6684000 |
2021-06-28 | $0.7658000 | $0.7611000 | $0.8010000 | $0.7350000 |
2021-06-29 | $0.7611000 | $0.7671000 | $0.8379000 | $0.7522000 |
2021-06-30 | $0.7671000 | $0.7477000 | $0.7794000 | $0.7052000 |
2021-07-01 | $0.7477000 | $0.7019000 | $0.7496000 | $0.6836000 |
2021-07-02 | $0.7019000 | $0.7178000 | $0.7199000 | $0.6714000 |
2021-07-03 | $0.7178000 | $0.7151000 | $0.7332000 | $0.7023000 |
2021-07-04 | $0.7151000 | $0.7285000 | $0.7558000 | $0.7025000 |
2021-07-05 | $0.7285000 | $0.7100000 | $0.7626000 | $0.6878000 |
2021-07-06 | $0.7100000 | $0.7136000 | $0.7500000 | $0.7036000 |
2021-07-07 | $0.7136000 | $0.7199000 | $0.7638000 | $0.7088000 |
2021-07-08 | $0.7199000 | $0.6954000 | $0.7220000 | $0.6827000 |
2021-07-09 | $0.6954000 | $0.6963000 | $0.7131000 | $0.6736000 |
2021-07-10 | $0.6963000 | $0.6707000 | $0.7069000 | $0.6530000 |
2021-07-11 | $0.6707000 | $0.7257000 | $0.7421000 | $0.6668000 |
2021-07-12 | $0.7257000 | $0.7011000 | $0.7893000 | $0.6855000 |
2021-07-13 | $0.7011000 | $0.7263000 | $0.7744000 | $0.6767000 |
2021-07-14 | $0.7263000 | $0.6939000 | $0.7316000 | $0.6582000 |
2021-07-15 | $0.6939000 | $0.6661000 | $0.7099000 | $0.6537000 |
2021-07-16 | $0.6661000 | $0.6759000 | $0.7506000 | $0.6606000 |
2021-07-17 | $0.6759000 | $0.6740000 | $0.6992000 | $0.6634000 |
2021-07-18 | $0.6740000 | $0.6804000 | $0.7056000 | $0.6669000 |
2021-07-19 | $0.6804000 | $0.6196000 | $0.6817000 | $0.6147000 |
2021-07-20 | $0.6196000 | $0.5823000 | $0.6266000 | $0.5431000 |
2021-07-21 | $0.5823000 | $0.6229000 | $0.6256000 | $0.5651000 |
2021-07-22 | $0.6229000 | $0.6114000 | $0.6277000 | $0.6013000 |
2021-07-23 | $0.6114000 | $0.6247000 | $0.6335000 | $0.6011000 |
2021-07-24 | $0.6247000 | $0.6489000 | $0.6896000 | $0.6150000 |
2021-07-25 | $0.6489000 | $0.6781000 | $0.6823000 | $0.6339000 |
2021-07-26 | $0.6781000 | $0.6700000 | $0.7491000 | $0.6617000 |
2021-07-27 | $0.6700000 | $0.7198000 | $0.7290000 | $0.6496000 |
2021-07-28 | $0.7198000 | $0.6928000 | $0.7210000 | $0.6826000 |
2021-07-29 | $0.6928000 | $0.7265000 | $0.7339000 | $0.6851000 |
2021-07-30 | $0.7265000 | $0.7215000 | $0.7306000 | $0.6799000 |
2021-07-31 | $0.7215000 | $0.7262000 | $0.7384000 | $0.7085000 |
2021-08-01 | $0.7262000 | $0.7107000 | $0.7706000 | $0.7046000 |
2021-08-02 | $0.7107000 | $0.7342000 | $0.7510000 | $0.6959000 |
2021-08-03 | $0.7342000 | $0.8487000 | $0.9787000 | $0.7304000 |
2021-08-04 | $0.8487000 | $0.8215000 | $0.8615000 | $0.7831000 |
2021-08-05 | $0.8215000 | $0.8113000 | $0.8776000 | $0.7768000 |
2021-08-06 | $0.8113000 | $0.8741000 | $0.8963000 | $0.7994000 |
2021-08-07 | $0.8741000 | $0.8906000 | $0.9292000 | $0.8392000 |
2021-08-08 | $0.8906000 | $0.8244000 | $0.8959000 | $0.8150000 |
2021-08-09 | $0.8244000 | $0.8655000 | $0.8813000 | $0.7932000 |
2021-08-10 | $0.8655000 | $0.8691000 | $0.9600000 | $0.8449000 |
2021-08-11 | $0.8691000 | $0.8781000 | $0.9398000 | $0.8656000 |
2021-08-12 | $0.8856000 | $0.8582000 | $0.8898000 | $0.8448000 |
2021-08-13 | $0.8582000 | $0.9859000 | $0.9906000 | $0.8582000 |
2021-08-14 | $0.9859000 | $1.02 | $1.08 | $0.9166000 |
2021-08-15 | $1.02 | $1.05 | $1.18 | $1.01 |
2021-08-16 | $1.05 | $0.9977000 | $1.10 | $0.9922000 |
2021-08-17 | $0.9977000 | $0.9752000 | $1.09 | $0.9586000 |
2021-08-18 | $0.9752000 | $0.9530000 | $0.9928000 | $0.9376000 |
2021-08-19 | $0.9530000 | $1.11 | $1.26 | $0.9404000 |
2021-08-20 | $1.11 | $1.13 | $1.16 | $1.08 |
2021-08-21 | $1.13 | $1.30 | $1.46 | $1.09 |
2021-08-22 | $1.30 | $1.24 | $1.46 | $1.18 |
2021-08-23 | $1.24 | $1.20 | $1.30 | $1.15 |
2021-08-24 | $1.20 | $1.12 | $1.21 | $1.11 |
2021-08-25 | $1.12 | $1.19 | $1.26 | $1.08 |
2021-08-26 | $1.19 | $1.12 | $1.21 | $1.08 |
2021-08-27 | $1.12 | $1.17 | $1.19 | $1.09 |
2021-08-28 | $1.17 | $1.22 | $1.28 | $1.14 |
2021-08-29 | $1.22 | $1.17 | $1.27 | $1.09 |
2021-08-30 | $1.17 | $1.15 | $1.23 | $1.12 |
2021-08-31 | $1.15 | $1.12 | $1.19 | $1.11 |
2021-09-01 | $1.12 | $1.16 | $1.16 | $1.11 |
2021-09-02 | $1.16 | $1.17 | $1.21 | $1.14 |
2021-09-03 | $1.17 | $1.17 | $1.26 | $1.15 |
2021-09-04 | $1.17 | $1.16 | $1.20 | $1.15 |
2021-09-05 | $1.16 | $1.30 | $1.38 | $1.15 |
2021-09-06 | $1.30 | $1.31 | $1.44 | $1.26 |
2021-09-07 | $1.31 | $1.31 | $1.31 | $1.30 |
Pair | Exchange |
---|---|
HARD/BNB | binance |
HARD/BTC | binance |
HARD/BUSD | binance |
HARD/USDT | binance |
HARD/USDT | bitmax |
HARD/BUSD | bkex |
HARD/KRW | coinone |
HARD/ETH | gateio |
HARD/USDT | gateio |