What historical data is shown for HTX?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
HTX DAO (HTX) Historical Data
ETH
Exchange
HTX DAO Historical Price Information — Daily HTX Open, High, Low, Close & Volume
$0.000001664
-0.54% 1D
Recently Viewed
1H+0.00%
1D-0.54%
1W-1.83%
1M-6.99%
HTX DAO (HTX) has 90 days of daily open, high, low and close on file. Over that window HTX ranged $0.000001604 to $0.000001862, closed at $0.000001665 and is down 3.6% across the window.
HTX DAO — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.000001862
Window low
$0.000001604
First → last
-3.65%
Latest close
$0.000001665
vs live
-0.06%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
HTX Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.000001651 | $0.000001677 | $0.000001648 | $0.000001665 | +0.85% | $42,617 | $1.50B |
| Sep 15, 2026 | $0.000001698 | $0.000001752 | $0.000001648 | $0.000001651 | -2.77% | $69,998 | $1.48B |
| Sep 14, 2026 | $0.000001696 | $0.000001705 | $0.00000168 | $0.000001698 | +0.12% | $53,995 | $1.53B |
| Sep 13, 2026 | $0.000001702 | $0.000001721 | $0.000001682 | $0.000001696 | -0.35% | $56,964 | $1.52B |
| Sep 12, 2026 | $0.000001676 | $0.000001708 | $0.000001674 | $0.000001702 | +1.55% | $54,681 | $1.53B |
| Sep 11, 2026 | $0.000001683 | $0.000001696 | $0.000001665 | $0.000001676 | -0.42% | $54,776 | $1.51B |
| Sep 10, 2026 | $0.000001684 | $0.000001686 | $0.000001676 | $0.000001683 | -0.06% | $54,830 | $1.51B |
| Sep 9, 2026 | $0.000001691 | $0.0000017 | $0.000001683 | $0.000001684 | -0.41% | $56,964 | $1.51B |
| Sep 8, 2026 | $0.000001671 | $0.000001706 | $0.000001666 | $0.000001691 | +1.20% | $56,461 | $1.52B |
| Sep 7, 2026 | $0.000001685 | $0.000001706 | $0.000001665 | $0.000001671 | -0.83% | $54,743 | $1.50B |
| Sep 6, 2026 | $0.000001682 | $0.000001704 | $0.000001678 | $0.000001685 | +0.18% | $53,707 | $1.51B |
| Sep 5, 2026 | $0.000001642 | $0.000001685 | $0.000001638 | $0.000001682 | +2.44% | $55,962 | $1.51B |
| Sep 4, 2026 | $0.000001649 | $0.000001651 | $0.000001632 | $0.000001642 | -0.42% | $56,554 | $1.47B |
| Sep 3, 2026 | $0.000001608 | $0.000001675 | $0.000001603 | $0.000001649 | +2.55% | $56,573 | $1.48B |
| Sep 2, 2026 | $0.000001604 | $0.00000162 | $0.000001596 | $0.000001608 | +0.25% | $54,429 | $1.44B |
| Sep 1, 2026 | $0.000001656 | $0.000001657 | $0.000001603 | $0.000001604 | -3.14% | $53,772 | $1.44B |
| Aug 31, 2026 | $0.000001665 | $0.000001676 | $0.000001643 | $0.000001656 | -0.54% | $53,983 | $1.49B |
| Aug 30, 2026 | $0.000001687 | $0.000001693 | $0.000001663 | $0.000001665 | -1.30% | $56,341 | $1.50B |
| Aug 29, 2026 | $0.000001682 | $0.000001695 | $0.000001678 | $0.000001687 | +0.30% | $55,887 | $1.52B |
| Aug 28, 2026 | $0.000001684 | $0.000001696 | $0.000001673 | $0.000001682 | -0.12% | $56,206 | $1.51B |
| Aug 27, 2026 | $0.000001711 | $0.000001747 | $0.000001682 | $0.000001684 | -1.58% | $57,390 | $1.51B |
| Aug 26, 2026 | $0.000001714 | $0.000001718 | $0.000001693 | $0.000001711 | -0.18% | $53,168 | $1.54B |
| Aug 25, 2026 | $0.000001756 | $0.000001771 | $0.000001706 | $0.000001714 | -2.39% | $55,842 | $1.54B |
| Aug 24, 2026 | $0.000001768 | $0.000001773 | $0.000001731 | $0.000001756 | -0.68% | $61,376 | $1.58B |
| Aug 23, 2026 | $0.000001781 | $0.000001786 | $0.00000173 | $0.000001768 | -0.73% | $52,849 | $1.59B |
| Aug 22, 2026 | $0.000001789 | $0.00000182 | $0.000001756 | $0.000001781 | -0.45% | $54,779 | $1.60B |
| Aug 21, 2026 | $0.000001742 | $0.00000179 | $0.000001726 | $0.000001789 | +2.70% | $54,115 | $1.61B |
| Aug 20, 2026 | $0.000001723 | $0.000001747 | $0.000001702 | $0.000001742 | +1.10% | $56,266 | $1.56B |
| Aug 19, 2026 | $0.000001718 | $0.000001729 | $0.000001686 | $0.000001723 | +0.29% | $57,626 | $1.55B |
| Aug 18, 2026 | $0.000001789 | $0.00000179 | $0.000001713 | $0.000001718 | -3.97% | $56,369 | $1.54B |
| Aug 17, 2026 | $0.00000179 | $0.000001815 | $0.000001783 | $0.000001789 | -0.06% | $56,690 | $1.61B |
| Aug 16, 2026 | $0.000001797 | $0.000001802 | $0.000001777 | $0.00000179 | -0.39% | $52,891 | $1.61B |
| Aug 15, 2026 | $0.000001811 | $0.000001812 | $0.000001788 | $0.000001797 | -0.77% | $52,608 | $1.61B |
| Aug 14, 2026 | $0.000001828 | $0.000001835 | $0.000001796 | $0.000001811 | -0.93% | $55,363 | $1.63B |
| Aug 13, 2026 | $0.000001827 | $0.00000184 | $0.000001809 | $0.000001828 | +0.05% | $53,948 | $1.64B |
| Aug 12, 2026 | $0.000001826 | $0.000001837 | $0.000001818 | $0.000001827 | +0.05% | $52,539 | $1.64B |
| Aug 11, 2026 | $0.000001817 | $0.000001845 | $0.000001807 | $0.000001826 | +0.50% | $51,348 | $1.64B |
| Aug 10, 2026 | $0.000001808 | $0.000001833 | $0.0000018 | $0.000001817 | +0.50% | $56,614 | $1.63B |
| Aug 9, 2026 | $0.000001808 | $0.000001819 | $0.00000179 | $0.000001808 | +0.00% | $54,705 | $1.62B |
| Aug 8, 2026 | $0.000001802 | $0.000001809 | $0.000001779 | $0.000001808 | +0.33% | $53,061 | $1.62B |
| Aug 7, 2026 | $0.000001799 | $0.000001822 | $0.00000179 | $0.000001802 | +0.17% | $65,428 | $1.62B |
| Aug 6, 2026 | $0.000001801 | $0.000001808 | $0.000001792 | $0.000001799 | -0.11% | $55,490 | $1.62B |
| Aug 5, 2026 | $0.000001802 | $0.000001803 | $0.000001783 | $0.000001801 | -0.06% | $55,515 | $1.62B |
| Aug 4, 2026 | $0.000001806 | $0.000001823 | $0.00000178 | $0.000001802 | -0.22% | $61,371 | $1.62B |
| Aug 3, 2026 | $0.000001792 | $0.00000181 | $0.000001786 | $0.000001806 | +0.78% | $55,490 | $1.62B |
| Aug 2, 2026 | $0.000001785 | $0.000001822 | $0.000001784 | $0.000001792 | +0.39% | $53,855 | $1.61B |
| Aug 1, 2026 | $0.000001785 | $0.000001793 | $0.000001764 | $0.000001785 | +0.00% | $57,425 | $1.60B |
| Jul 31, 2026 | $0.000001809 | $0.000001812 | $0.000001779 | $0.000001785 | -1.33% | $54,696 | $1.60B |
| Jul 30, 2026 | $0.000001789 | $0.000001812 | $0.00000177 | $0.000001809 | +1.12% | $53,214 | $1.62B |
| Jul 29, 2026 | $0.00000178 | $0.000001798 | $0.000001763 | $0.000001789 | +0.51% | $54,539 | $1.61B |
| Jul 28, 2026 | $0.000001789 | $0.00000179 | $0.000001761 | $0.00000178 | -0.50% | $52,666 | $1.60B |
| Jul 27, 2026 | $0.000001824 | $0.000001828 | $0.000001789 | $0.000001789 | -1.92% | $51,528 | $1.61B |
| Jul 26, 2026 | $0.000001831 | $0.000001834 | $0.00000182 | $0.000001824 | -0.38% | $55,277 | $1.64B |
| Jul 25, 2026 | $0.000001843 | $0.000001847 | $0.000001817 | $0.000001831 | -0.65% | $54,717 | $1.64B |
| Jul 24, 2026 | $0.000001833 | $0.000001863 | $0.00000182 | $0.000001843 | +0.55% | $54,475 | $1.66B |
| Jul 23, 2026 | $0.000001846 | $0.000001856 | $0.000001831 | $0.000001833 | -0.70% | $53,543 | $1.65B |
| Jul 22, 2026 | $0.000001854 | $0.000001859 | $0.000001837 | $0.000001846 | -0.43% | $52,784 | $1.66B |
| Jul 21, 2026 | $0.000001854 | $0.000001872 | $0.000001837 | $0.000001854 | +0.00% | $54,313 | $1.67B |
| Jul 20, 2026 | $0.000001852 | $0.000001866 | $0.000001838 | $0.000001854 | +0.11% | $56,650 | $1.67B |
| Jul 19, 2026 | $0.000001831 | $0.000001869 | $0.000001829 | $0.000001852 | +1.15% | $56,708 | $1.66B |
| Jul 18, 2026 | $0.00000182 | $0.00000184 | $0.000001805 | $0.000001831 | +0.60% | $52,786 | $1.64B |
| Jul 17, 2026 | $0.0000018 | $0.00000183 | $0.000001794 | $0.00000182 | +1.11% | $54,155 | $1.63B |
| Jul 16, 2026 | $0.000001798 | $0.000001807 | $0.000001782 | $0.0000018 | +0.11% | $55,317 | $1.62B |
| Jul 15, 2026 | $0.000001822 | $0.000001826 | $0.000001795 | $0.000001798 | -1.32% | $55,574 | $1.62B |
| Jul 14, 2026 | $0.000001812 | $0.000001834 | $0.000001808 | $0.000001822 | +0.55% | $53,814 | $1.64B |
| Jul 13, 2026 | $0.00000185 | $0.000001867 | $0.000001803 | $0.000001812 | -2.05% | $54,327 | $1.63B |
| Jul 12, 2026 | $0.00000184 | $0.000001871 | $0.000001832 | $0.00000185 | +0.54% | $51,371 | $1.66B |
| Jul 11, 2026 | $0.000001847 | $0.000001856 | $0.000001835 | $0.00000184 | -0.38% | $55,142 | $1.65B |
| Jul 10, 2026 | $0.000001847 | $0.000001876 | $0.000001811 | $0.000001847 | +0.00% | $58,298 | $1.66B |
| Jul 9, 2026 | $0.000001852 | $0.000001896 | $0.000001839 | $0.000001847 | -0.27% | $49,930 | $1.66B |
| Jul 8, 2026 | $0.000001862 | $0.000001882 | $0.000001825 | $0.000001852 | -0.54% | $51,416 | $1.66B |
| Jul 7, 2026 | $0.000001778 | $0.000001911 | $0.000001769 | $0.000001862 | +4.72% | $52,788 | $1.67B |
| Jul 6, 2026 | $0.000001782 | $0.000001813 | $0.00000175 | $0.000001778 | -0.22% | $50,919 | $1.60B |
| Jul 5, 2026 | $0.000001708 | $0.00000181 | $0.000001685 | $0.000001782 | +4.33% | $52,407 | $1.60B |
| Jul 4, 2026 | $0.000001687 | $0.000001735 | $0.000001683 | $0.000001708 | +1.24% | $52,886 | $1.53B |
| Jul 3, 2026 | $0.000001677 | $0.00000172 | $0.000001652 | $0.000001687 | +0.60% | $50,293 | $1.52B |
| Jul 2, 2026 | $0.000001652 | $0.000001698 | $0.000001646 | $0.000001677 | +1.51% | $51,761 | $1.51B |
| Jul 1, 2026 | $0.000001622 | $0.000001668 | $0.000001619 | $0.000001652 | +1.85% | $54,204 | $1.48B |
| Jun 30, 2026 | $0.000001678 | $0.000001704 | $0.00000161 | $0.000001622 | -3.34% | $53,956 | $1.46B |
| Jun 29, 2026 | $0.000001675 | $0.000001695 | $0.000001663 | $0.000001678 | +0.18% | $55,777 | $1.51B |
| Jun 28, 2026 | $0.000001656 | $0.000001697 | $0.000001655 | $0.000001675 | +1.15% | $53,412 | $1.50B |
| Jun 27, 2026 | $0.000001673 | $0.000001697 | $0.000001648 | $0.000001656 | -1.02% | $55,032 | $1.49B |
| Jun 26, 2026 | $0.000001682 | $0.000001698 | $0.000001652 | $0.000001673 | -0.54% | $58,777 | $1.50B |
| Jun 25, 2026 | $0.000001705 | $0.000001714 | $0.000001664 | $0.000001682 | -1.35% | $54,846 | $1.51B |
| Jun 24, 2026 | $0.00000173 | $0.000001741 | $0.000001696 | $0.000001705 | -1.45% | $53,281 | $1.53B |
| Jun 23, 2026 | $0.000001749 | $0.000001752 | $0.000001714 | $0.00000173 | -1.09% | $56,281 | $1.55B |
| Jun 22, 2026 | $0.000001723 | $0.000001765 | $0.000001719 | $0.000001749 | +1.51% | $53,720 | $1.57B |
| Jun 21, 2026 | $0.000001717 | $0.00000174 | $0.000001715 | $0.000001723 | +0.35% | $54,297 | $1.55B |
| Jun 20, 2026 | $0.000001728 | $0.000001732 | $0.00000171 | $0.000001717 | -0.64% | $52,905 | $1.54B |
| Jun 19, 2026 | $0.000001697 | $0.000001732 | $0.000001693 | $0.000001728 | — | $54,817 | $1.55B |
HTX DAO Historical Data FAQ
Window highs, lows, best/worst days and volume for HTX DAOWhat is the all-time high for HTX?
HTX DAO's record price is about $0.00000375. It currently trades at $0.000001664, roughly 55.6% below that peak. The all-time low on record is $8.008e-7. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the HTX market cap?
HTX DAO has a market capitalisation of about $1.50B, on roughly $15.30M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did HTX change over this window?
Across 90 daily candles, close-to-close moved down 3.65%.
What were HTX's high and low in this window?
In this sample, the highest trade print is about $0.000001911 (Jul 7, 2026) and the lowest about $0.000001596 (Sep 2, 2026).
What were HTX's best and worst days in this window?
Best close-to-close day was about +4.72% (Jul 7, 2026); worst was -3.97% (Aug 18, 2026).