Huobi Token (HT) historical data and Live price

Huobi Token

$ 0.49124 -19.471 %

0.00000798 BTC

MARKET CAP
79.696 M

24H VOLUME
260.897 k

CIRC.SUPPLY
162.234 M

MAX SUPPLY
500 M

USD

Rank487

1H -16.72 %

24H -19.47 %

7D -17.71 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/10/24	0.624	0.638	0.603	0.607	114,015.74	98,547,793.11
5/5/24	0.596	0.71	0.436	0.605	551,957.07	98,211,795.21
5/4/24	0.611	0.695	0.584	0.596	698,382.61	96,696,754.22
5/3/24	0.599	0.626	0.439	0.611	862,084.69	99,152,852.7
5/2/24	0.581	0.622	0.364	0.599	1,010,655.24	97,215,164.36
5/1/24	0.575	0.658	0.556	0.581	950,233.71	94,200,230.08
4/30/24	0.604	0.615	0.573	0.575	877,768.85	93,333,960.02
4/29/24	0.58	0.632	0.551	0.604	787,296.07	98,015,219.73
4/28/24	0.585	0.599	0.573	0.58	410,500.16	94,105,163.85
4/27/24	0.59	0.596	0.573	0.585	432,882.45	94,871,799.97
4/26/24	0.506	0.606	0.497	0.59	722,349.69	95,665,494.02
4/25/24	0.577	0.603	0.481	0.506	995,713.98	82,074,184.05
4/24/24	0.579	0.604	0.462	0.577	671,746.12	93,581,688.57
4/23/24	0.576	0.605	0.466	0.579	606,603.55	93,873,250.96
4/22/24	0.6	0.606	0.523	0.576	591,999.91	93,412,369.4
4/21/24	0.606	0.634	0.524	0.6	691,199.93	97,341,296.28
4/20/24	0.603	0.652	0.513	0.606	868,784.08	98,237,391.41
4/19/24	0.622	0.634	0.549	0.603	1,186,367.3	97,746,250.99
4/18/24	0.614	0.644	0.169	0.622	733,753.41	100,982,305.74
4/17/24	0.576	0.661	0.566	0.614	1,152,944.69	99,562,486.68
4/16/24	0.567	0.65	0.528	0.576	1,172,272.71	93,389,369.68
4/15/24	0.607	0.685	0.54	0.567	1,211,967.58	91,919,194.15
4/14/24	0.585	0.623	0.548	0.607	3,008,923.24	98,459,409.39
4/13/24	0.645	0.702	0.536	0.585	1,593,046.03	94,972,855.55
4/12/24	0.758	0.78	0.627	0.645	1,381,544.11	104,679,095.23
4/11/24	0.785	0.797	0.683	0.758	1,681,985.83	122,960,185.69
4/10/24	0.812	0.822	0.767	0.785	1,749,949.17	127,401,504.37
4/9/24	0.799	0.872	0.786	0.812	1,860,091.89	131,780,011.44
4/8/24	0.77	0.824	0.756	0.799	1,623,986.13	129,569,566.11
4/7/24	0.792	0.811	0.756	0.77	1,641,888.57	124,952,185.31
4/6/24	0.757	0.831	0.745	0.792	1,918,256.96	128,536,608.03
4/5/24	0.726	0.776	0.72	0.757	2,908,464.53	122,840,186.8
4/4/24	0.76	0.779	0.701	0.726	2,609,447.8	117,778,226.87
4/3/24	0.74	0.796	0.737	0.76	2,821,403.41	123,327,706.5
4/2/24	0.787	0.828	0.734	0.74	3,447,544.84	120,105,765.66
4/1/24	0.822	0.885	0.774	0.787	2,531,210.21	127,704,168.25
3/31/24	0.789	0.886	0.764	0.822	1,810,039.52	133,367,672.42
3/30/24	0.888	0.899	0.75	0.789	2,036,727.96	127,931,564.4
3/29/24	0.877	0.95	0.844	0.888	2,347,795.29	144,002,192.91
3/28/24	0.85	0.888	0.818	0.877	3,086,545.63	142,258,548.3
3/27/24	0.882	0.902	0.843	0.85	3,673,738.79	137,971,019.36
3/26/24	0.872	0.906	0.852	0.882	4,656,089.76	143,143,014.76
3/25/24	0.836	0.901	0.799	0.872	4,271,126.71	141,433,823.68
3/24/24	0.8	0.849	0.785	0.835	2,916,325	135,547,213.97
3/23/24	0.748	0.869	0.741	0.8	3,267,810.3	129,756,006.72
3/22/24	0.839	0.858	0.738	0.748	4,573,122.88	121,299,818.03
3/21/24	0.887	0.91	0.819	0.839	4,542,171.91	136,161,425.81
3/20/24	0.811	0.899	0.76	0.887	5,639,681.06	143,893,616.76
3/19/24	0.908	0.916	0.781	0.811	6,917,624.24	131,491,399.62
3/18/24	0.968	0.972	0.861	0.908	3,690,814.04	147,148,408.16
3/17/24	0.934	1.046	0.55	0.968	3,576,332.38	157,010,078.11
3/16/24	1.002	1.025	0.931	0.934	4,441,970.08	151,513,349.11
3/15/24	1.095	1.126	0.977	1.002	4,833,039.26	162,581,508.91
3/14/24	1.165	1.17	1.062	1.095	7,050,406.32	177,681,273.95
3/13/24	1.115	1.17	1.106	1.165	10,447,934.74	188,924,272.47
3/12/24	1.126	1.165	1.099	1.115	13,866,945.57	180,817,704.79
3/11/24	1.17	1.172	0.91	1.126	15,140,439.38	182,742,877.5
3/10/24	1.146	1.173	1.103	1.17	16,393,166.35	189,842,025.9
3/9/24	1.141	1.169	1.087	1.146	15,522,929.45	185,943,884.73
3/8/24	1.138	1.169	1.133	1.141	19,429,132.08	185,142,373.26
3/7/24	1.141	1.18	1.134	1.138	17,010,665.53	184,611,440.27
3/6/24	1.125	1.195	1.083	1.141	30,212,192.47	185,083,879.13
3/5/24	1.125	1.228	1.053	1.125	28,439,626.56	182,495,497.27
3/4/24	1.212	1.28	0.961	1.122	21,699,715.16	182,101,694.18
3/3/24	1.138	1.238	1.118	1.226	18,929,421.88	198,862,181.4
3/2/24	1.094	1.191	0.942	1.157	16,483,085.94	187,713,221.79
3/1/24	1.155	1.193	1.025	1.099	17,905,768.21	178,305,489.22
2/29/24	1.115	1.222	1.075	1.173	24,343,389.91	190,377,057.21
2/28/24	1.201	1.205	1.062	1.1	22,294,245.65	178,518,068.45
2/27/24	1.183	1.224	1.138	1.176	14,696,485.54	190,761,827.35
2/26/24	1.141	1.211	1.109	1.193	11,627,396.3	193,577,512.47
2/25/24	1.095	1.37	1.026	1.165	9,459,775.89	188,976,475.24
2/24/24	1.046	1.221	1.009	1.095	8,599,753.97	177,685,872.6
2/23/24	1.106	1.148	0.863	1.01	12,646,971.67	163,800,170.62
2/22/24	1.202	1.289	1.038	1.1	12,491,123.14	178,488,068.85
2/21/24	1.225	1.373	1.121	1.228	11,097,160.06	199,276,582.95
2/20/24	1.271	1.446	0.997	1.142	7,886,032.03	185,337,734.38
2/19/24	1.286	1.402	1.247	1.272	7,963,399.77	206,303,791.79
2/18/24	1.206	1.42	1.123	1.286	5,916,820.31	208,608,686.47
2/17/24	1.359	1.395	1.142	1.206	5,908,254.32	195,598,000.99
2/16/24	1.294	1.359	1.159	1.359	10,594,788.17	220,447,369.25
2/15/24	1.265	1.366	1.245	1.295	12,926,575.33	210,046,133.98
2/14/24	1.28	1.425	1.225	1.265	14,537,874.89	205,201,620.6
2/13/24	1.479	1.544	1.199	1.279	17,617,083.36	207,481,902.76
2/12/24	1.819	1.867	1.462	1.482	13,748,421.95	240,411,457.87
2/11/24	1.896	2.083	1.792	1.82	12,082,578.48	295,345,150.37
2/10/24	2.005	2.016	1.712	1.888	9,906,113.52	306,237,007.39
2/9/24	2.35	2.354	1.964	2.004	13,604,199.4	325,104,572.34
2/8/24	2.413	2.689	2.335	2.35	9,211,235.21	381,319,705.57
2/7/24	2.592	2.597	2.318	2.413	8,649,994.92	391,485,485.36

Huobi Token (HT) historical data and Live price

Huobi Token

Similar Coins

Sign up for our Newsletter