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
$0.000001567
+0.26% 1D
Recently Viewed
1H+0.32%
1D+0.26%
1W-3.63%
1M-8.90%
HTX DAO (HTX) has 90 days of daily open, high, low and close on file. Over that window HTX ranged $0.000001513 to $0.000001828, closed at $0.000001569 and is down 12.9% across the window.
HTX DAO — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.000001828
Window low
$0.000001513
First → last
-12.93%
Latest close
$0.000001569
vs live
-0.13%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.000001581 | $0.000001581 | $0.000001554 | $0.000001569 | -0.76% | $12,650 | $1.39B |
| Nov 3, 2026 | $0.000001556 | $0.000001584 | $0.000001553 | $0.000001581 | +1.61% | $55,505 | $1.41B |
| Nov 2, 2026 | $0.000001547 | $0.00000157 | $0.000001533 | $0.000001556 | +0.58% | $54,311 | $1.38B |
| Nov 1, 2026 | $0.000001513 | $0.000001556 | $0.000001506 | $0.000001547 | +2.25% | $57,112 | $1.38B |
| Oct 31, 2026 | $0.000001631 | $0.000001634 | $0.000001511 | $0.000001513 | -7.23% | $59,398 | $1.34B |
| Oct 30, 2026 | $0.000001716 | $0.000001721 | $0.000001625 | $0.000001631 | -4.95% | $55,926 | $1.45B |
| Oct 29, 2026 | $0.00000162 | $0.000001728 | $0.000001616 | $0.000001716 | +5.93% | $57,876 | $1.53B |
| Oct 28, 2026 | $0.000001624 | $0.000001634 | $0.00000161 | $0.00000162 | -0.25% | $52,849 | $1.44B |
| Oct 27, 2026 | $0.000001631 | $0.000001634 | $0.000001613 | $0.000001624 | -0.43% | $52,421 | $1.44B |
| Oct 26, 2026 | $0.000001628 | $0.000001634 | $0.000001615 | $0.000001631 | +0.18% | $55,762 | $1.45B |
| Oct 25, 2026 | $0.000001627 | $0.000001634 | $0.000001616 | $0.000001628 | +0.06% | $53,977 | $1.45B |
| Oct 24, 2026 | $0.000001631 | $0.000001638 | $0.000001615 | $0.000001627 | -0.25% | $53,845 | $1.45B |
| Oct 23, 2026 | $0.000001637 | $0.000001649 | $0.000001622 | $0.000001631 | -0.37% | $53,847 | $1.45B |
| Oct 22, 2026 | $0.000001651 | $0.000001652 | $0.000001628 | $0.000001637 | -0.85% | $55,824 | $1.46B |
| Oct 21, 2026 | $0.000001653 | $0.000001668 | $0.000001635 | $0.000001651 | -0.12% | $51,584 | $1.47B |
| Oct 20, 2026 | $0.000001654 | $0.000001667 | $0.000001636 | $0.000001653 | -0.06% | $51,456 | $1.47B |
| Oct 19, 2026 | $0.000001651 | $0.00000166 | $0.000001634 | $0.000001654 | +0.18% | $54,249 | $1.47B |
| Oct 18, 2026 | $0.000001657 | $0.000001666 | $0.00000164 | $0.000001651 | -0.36% | $56,482 | $1.47B |
| Oct 17, 2026 | $0.000001663 | $0.000001675 | $0.000001645 | $0.000001657 | -0.36% | $55,865 | $1.47B |
| Oct 16, 2026 | $0.000001654 | $0.000001666 | $0.00000164 | $0.000001663 | +0.54% | $55,299 | $1.48B |
| Oct 15, 2026 | $0.000001662 | $0.000001664 | $0.000001633 | $0.000001654 | -0.48% | $57,512 | $1.47B |
| Oct 14, 2026 | $0.000001649 | $0.000001671 | $0.000001646 | $0.000001662 | +0.79% | $55,064 | $1.48B |
| Oct 13, 2026 | $0.000001665 | $0.000001668 | $0.000001637 | $0.000001649 | -0.96% | $53,462 | $1.47B |
| Oct 12, 2026 | $0.000001685 | $0.000001689 | $0.000001663 | $0.000001665 | -1.19% | $53,254 | $1.48B |
| Oct 11, 2026 | $0.00000169 | $0.000001693 | $0.000001671 | $0.000001685 | -0.30% | $54,695 | $1.50B |
| Oct 10, 2026 | $0.000001686 | $0.000001694 | $0.000001671 | $0.00000169 | +0.24% | $54,828 | $1.50B |
| Oct 9, 2026 | $0.000001679 | $0.000001689 | $0.000001655 | $0.000001686 | +0.42% | $57,158 | $1.50B |
| Oct 8, 2026 | $0.000001699 | $0.000001703 | $0.000001659 | $0.000001679 | -1.18% | $54,660 | $1.49B |
| Oct 7, 2026 | $0.000001711 | $0.000001716 | $0.000001671 | $0.000001699 | -0.70% | $60,388 | $1.51B |
| Oct 6, 2026 | $0.000001711 | $0.000001721 | $0.000001691 | $0.000001711 | +0.00% | $55,853 | $1.52B |
| Oct 5, 2026 | $0.00000172 | $0.000001724 | $0.000001705 | $0.000001711 | -0.52% | $58,909 | $1.52B |
| Oct 4, 2026 | $0.000001718 | $0.000001727 | $0.0000017 | $0.00000172 | +0.12% | $56,230 | $1.53B |
| Oct 3, 2026 | $0.000001708 | $0.000001725 | $0.000001693 | $0.000001718 | +0.59% | $54,817 | $1.53B |
| Oct 2, 2026 | $0.000001704 | $0.000001725 | $0.0000017 | $0.000001708 | +0.23% | $55,039 | $1.52B |
| Oct 1, 2026 | $0.000001722 | $0.000001729 | $0.000001695 | $0.000001704 | -1.05% | $53,372 | $1.51B |
| Sep 30, 2026 | $0.000001724 | $0.000001731 | $0.000001682 | $0.000001722 | -0.12% | $57,612 | $1.53B |
| Sep 29, 2026 | $0.000001724 | $0.000001735 | $0.000001706 | $0.000001724 | +0.00% | $56,442 | $1.53B |
| Sep 28, 2026 | $0.000001711 | $0.000001732 | $0.000001692 | $0.000001724 | +0.76% | $56,375 | $1.53B |
| Sep 27, 2026 | $0.000001742 | $0.000001746 | $0.0000017 | $0.000001711 | -1.78% | $54,868 | $1.52B |
| Sep 26, 2026 | $0.000001726 | $0.000001759 | $0.000001725 | $0.000001742 | +0.93% | $55,591 | $1.55B |
| Sep 25, 2026 | $0.000001731 | $0.000001739 | $0.00000172 | $0.000001726 | -0.29% | $54,064 | $1.53B |
| Sep 24, 2026 | $0.000001711 | $0.000001737 | $0.0000017 | $0.000001731 | +1.17% | $56,900 | $1.54B |
| Sep 23, 2026 | $0.000001773 | $0.000001776 | $0.000001696 | $0.000001711 | -3.50% | $56,779 | $1.52B |
| Sep 22, 2026 | $0.00000173 | $0.000001788 | $0.000001727 | $0.000001773 | +2.49% | $52,445 | $1.58B |
| Sep 21, 2026 | $0.000001722 | $0.000001734 | $0.000001716 | $0.00000173 | +0.46% | $56,132 | $1.54B |
| Sep 20, 2026 | $0.000001714 | $0.000001736 | $0.0000017 | $0.000001722 | +0.47% | $55,737 | $1.53B |
| Sep 19, 2026 | $0.000001703 | $0.00000178 | $0.000001693 | $0.000001714 | +0.65% | $56,901 | $1.52B |
| Sep 18, 2026 | $0.000001662 | $0.000001704 | $0.00000166 | $0.000001703 | +2.47% | $56,990 | $1.51B |
| Sep 17, 2026 | $0.000001672 | $0.00000168 | $0.000001659 | $0.000001662 | -0.60% | $54,588 | $1.48B |
| Sep 16, 2026 | $0.000001651 | $0.000001677 | $0.000001648 | $0.000001672 | +1.27% | $54,910 | $1.49B |
| Sep 15, 2026 | $0.000001698 | $0.000001752 | $0.000001648 | $0.000001651 | -2.77% | $69,998 | $1.47B |
| Sep 14, 2026 | $0.000001696 | $0.000001705 | $0.00000168 | $0.000001698 | +0.12% | $53,995 | $1.51B |
| Sep 13, 2026 | $0.000001702 | $0.000001721 | $0.000001682 | $0.000001696 | -0.35% | $56,964 | $1.51B |
| Sep 12, 2026 | $0.000001676 | $0.000001708 | $0.000001674 | $0.000001702 | +1.55% | $54,681 | $1.51B |
| Sep 11, 2026 | $0.000001683 | $0.000001696 | $0.000001665 | $0.000001676 | -0.42% | $54,776 | $1.49B |
| Sep 10, 2026 | $0.000001684 | $0.000001686 | $0.000001676 | $0.000001683 | -0.06% | $54,830 | $1.50B |
| Sep 9, 2026 | $0.000001691 | $0.0000017 | $0.000001683 | $0.000001684 | -0.41% | $56,964 | $1.50B |
| Sep 8, 2026 | $0.000001671 | $0.000001706 | $0.000001666 | $0.000001691 | +1.20% | $56,461 | $1.50B |
| Sep 7, 2026 | $0.000001685 | $0.000001706 | $0.000001665 | $0.000001671 | -0.83% | $54,743 | $1.49B |
| Sep 6, 2026 | $0.000001682 | $0.000001704 | $0.000001678 | $0.000001685 | +0.18% | $53,707 | $1.50B |
| Sep 5, 2026 | $0.000001642 | $0.000001685 | $0.000001638 | $0.000001682 | +2.44% | $55,962 | $1.50B |
| Sep 4, 2026 | $0.000001649 | $0.000001651 | $0.000001632 | $0.000001642 | -0.42% | $56,554 | $1.46B |
| Sep 3, 2026 | $0.000001608 | $0.000001675 | $0.000001603 | $0.000001649 | +2.55% | $56,573 | $1.47B |
| Sep 2, 2026 | $0.000001604 | $0.00000162 | $0.000001596 | $0.000001608 | +0.25% | $54,429 | $1.43B |
| Sep 1, 2026 | $0.000001656 | $0.000001657 | $0.000001603 | $0.000001604 | -3.14% | $53,772 | $1.43B |
| Aug 31, 2026 | $0.000001665 | $0.000001676 | $0.000001643 | $0.000001656 | -0.54% | $53,983 | $1.47B |
| Aug 30, 2026 | $0.000001687 | $0.000001693 | $0.000001663 | $0.000001665 | -1.30% | $56,341 | $1.48B |
| Aug 29, 2026 | $0.000001682 | $0.000001695 | $0.000001678 | $0.000001687 | +0.30% | $55,887 | $1.50B |
| Aug 28, 2026 | $0.000001684 | $0.000001696 | $0.000001673 | $0.000001682 | -0.12% | $56,206 | $1.50B |
| Aug 27, 2026 | $0.000001711 | $0.000001747 | $0.000001682 | $0.000001684 | -1.58% | $57,390 | $1.50B |
| Aug 26, 2026 | $0.000001714 | $0.000001718 | $0.000001693 | $0.000001711 | -0.18% | $53,168 | $1.52B |
| Aug 25, 2026 | $0.000001756 | $0.000001771 | $0.000001706 | $0.000001714 | -2.39% | $55,842 | $1.52B |
| Aug 24, 2026 | $0.000001768 | $0.000001773 | $0.000001731 | $0.000001756 | -0.68% | $61,376 | $1.56B |
| Aug 23, 2026 | $0.000001781 | $0.000001786 | $0.00000173 | $0.000001768 | -0.73% | $52,849 | $1.57B |
| Aug 22, 2026 | $0.000001789 | $0.00000182 | $0.000001756 | $0.000001781 | -0.45% | $54,779 | $1.58B |
| Aug 21, 2026 | $0.000001742 | $0.00000179 | $0.000001726 | $0.000001789 | +2.70% | $54,115 | $1.59B |
| Aug 20, 2026 | $0.000001723 | $0.000001747 | $0.000001702 | $0.000001742 | +1.10% | $56,266 | $1.55B |
| Aug 19, 2026 | $0.000001718 | $0.000001729 | $0.000001686 | $0.000001723 | +0.29% | $57,626 | $1.53B |
| Aug 18, 2026 | $0.000001789 | $0.00000179 | $0.000001713 | $0.000001718 | -3.97% | $56,369 | $1.53B |
| Aug 17, 2026 | $0.00000179 | $0.000001815 | $0.000001783 | $0.000001789 | -0.06% | $56,690 | $1.59B |
| Aug 16, 2026 | $0.000001797 | $0.000001802 | $0.000001777 | $0.00000179 | -0.39% | $52,891 | $1.59B |
| Aug 15, 2026 | $0.000001811 | $0.000001812 | $0.000001788 | $0.000001797 | -0.77% | $52,608 | $1.60B |
| Aug 14, 2026 | $0.000001828 | $0.000001835 | $0.000001796 | $0.000001811 | -0.93% | $55,363 | $1.61B |
| Aug 13, 2026 | $0.000001827 | $0.00000184 | $0.000001809 | $0.000001828 | +0.05% | $53,948 | $1.62B |
| Aug 12, 2026 | $0.000001826 | $0.000001837 | $0.000001818 | $0.000001827 | +0.05% | $52,539 | $1.62B |
| Aug 11, 2026 | $0.000001817 | $0.000001845 | $0.000001807 | $0.000001826 | +0.50% | $51,348 | $1.62B |
| Aug 10, 2026 | $0.000001808 | $0.000001833 | $0.0000018 | $0.000001817 | +0.50% | $56,614 | $1.62B |
| Aug 9, 2026 | $0.000001808 | $0.000001819 | $0.00000179 | $0.000001808 | +0.00% | $54,705 | $1.61B |
| Aug 8, 2026 | $0.000001802 | $0.000001809 | $0.000001779 | $0.000001808 | +0.33% | $53,061 | $1.61B |
| Aug 7, 2026 | $0.000001799 | $0.000001822 | $0.00000179 | $0.000001802 | — | $65,428 | $1.60B |
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 $0.000001567, roughly 58.2% 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 $1.39B, on roughly $99.71M 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 12.93%.
What were HTX's high and low in this window?
In this sample, the highest trade print is about $0.000001845 (Aug 11, 2026) and the lowest about $0.000001506 (Nov 1, 2026).
What were HTX's best and worst days in this window?
Best close-to-close day was about +5.93% (Oct 29, 2026); worst was -7.23% (Oct 31, 2026).