Huobi Token (HT) historical data and Live price

htx-token

Huobi Token

HT
$ 0.590736 + 0.923 % 0.00000852 BTC
MARKET CAP
95.837 M
24H VOLUME
613.008 k
CIRC.SUPPLY
162.234 M
MAX SUPPLY
500 M
Rank472
1H 0.33 %
24H 0.92 %
7D 1.98 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/18/240.5750.5870.4770.507391,081.1282,178,841.15
5/10/240.6240.6380.6030.607114,015.7498,547,793.11
5/5/240.5960.710.4360.605551,957.0798,211,795.21
5/4/240.6110.6950.5840.596698,382.6196,696,754.22
5/3/240.5990.6260.4390.611862,084.6999,152,852.7
5/2/240.5810.6220.3640.5991,010,655.2497,215,164.36
5/1/240.5750.6580.5560.581950,233.7194,200,230.08
4/30/240.6040.6150.5730.575877,768.8593,333,960.02
4/29/240.580.6320.5510.604787,296.0798,015,219.73
4/28/240.5850.5990.5730.58410,500.1694,105,163.85
4/27/240.590.5960.5730.585432,882.4594,871,799.97
4/26/240.5060.6060.4970.59722,349.6995,665,494.02
4/25/240.5770.6030.4810.506995,713.9882,074,184.05
4/24/240.5790.6040.4620.577671,746.1293,581,688.57
4/23/240.5760.6050.4660.579606,603.5593,873,250.96
4/22/240.60.6060.5230.576591,999.9193,412,369.4
4/21/240.6060.6340.5240.6691,199.9397,341,296.28
4/20/240.6030.6520.5130.606868,784.0898,237,391.41
4/19/240.6220.6340.5490.6031,186,367.397,746,250.99
4/18/240.6140.6440.1690.622733,753.41100,982,305.74
4/17/240.5760.6610.5660.6141,152,944.6999,562,486.68
4/16/240.5670.650.5280.5761,172,272.7193,389,369.68
4/15/240.6070.6850.540.5671,211,967.5891,919,194.15
4/14/240.5850.6230.5480.6073,008,923.2498,459,409.39
4/13/240.6450.7020.5360.5851,593,046.0394,972,855.55
4/12/240.7580.780.6270.6451,381,544.11104,679,095.23
4/11/240.7850.7970.6830.7581,681,985.83122,960,185.69
4/10/240.8120.8220.7670.7851,749,949.17127,401,504.37
4/9/240.7990.8720.7860.8121,860,091.89131,780,011.44
4/8/240.770.8240.7560.7991,623,986.13129,569,566.11
4/7/240.7920.8110.7560.771,641,888.57124,952,185.31
4/6/240.7570.8310.7450.7921,918,256.96128,536,608.03
4/5/240.7260.7760.720.7572,908,464.53122,840,186.8
4/4/240.760.7790.7010.7262,609,447.8117,778,226.87
4/3/240.740.7960.7370.762,821,403.41123,327,706.5
4/2/240.7870.8280.7340.743,447,544.84120,105,765.66
4/1/240.8220.8850.7740.7872,531,210.21127,704,168.25
3/31/240.7890.8860.7640.8221,810,039.52133,367,672.42
3/30/240.8880.8990.750.7892,036,727.96127,931,564.4
3/29/240.8770.950.8440.8882,347,795.29144,002,192.91
3/28/240.850.8880.8180.8773,086,545.63142,258,548.3
3/27/240.8820.9020.8430.853,673,738.79137,971,019.36
3/26/240.8720.9060.8520.8824,656,089.76143,143,014.76
3/25/240.8360.9010.7990.8724,271,126.71141,433,823.68
3/24/240.80.8490.7850.8352,916,325135,547,213.97
3/23/240.7480.8690.7410.83,267,810.3129,756,006.72
3/22/240.8390.8580.7380.7484,573,122.88121,299,818.03
3/21/240.8870.910.8190.8394,542,171.91136,161,425.81
3/20/240.8110.8990.760.8875,639,681.06143,893,616.76
3/19/240.9080.9160.7810.8116,917,624.24131,491,399.62
3/18/240.9680.9720.8610.9083,690,814.04147,148,408.16
3/17/240.9341.0460.550.9683,576,332.38157,010,078.11
3/16/241.0021.0250.9310.9344,441,970.08151,513,349.11
3/15/241.0951.1260.9771.0024,833,039.26162,581,508.91
3/14/241.1651.171.0621.0957,050,406.32177,681,273.95
3/13/241.1151.171.1061.16510,447,934.74188,924,272.47
3/12/241.1261.1651.0991.11513,866,945.57180,817,704.79
3/11/241.171.1720.911.12615,140,439.38182,742,877.5
3/10/241.1461.1731.1031.1716,393,166.35189,842,025.9
3/9/241.1411.1691.0871.14615,522,929.45185,943,884.73
3/8/241.1381.1691.1331.14119,429,132.08185,142,373.26
3/7/241.1411.181.1341.13817,010,665.53184,611,440.27
3/6/241.1251.1951.0831.14130,212,192.47185,083,879.13
3/5/241.1251.2281.0531.12528,439,626.56182,495,497.27
3/4/241.2121.280.9611.12221,699,715.16182,101,694.18
3/3/241.1381.2381.1181.22618,929,421.88198,862,181.4
3/2/241.0941.1910.9421.15716,483,085.94187,713,221.79
3/1/241.1551.1931.0251.09917,905,768.21178,305,489.22
2/29/241.1151.2221.0751.17324,343,389.91190,377,057.21
2/28/241.2011.2051.0621.122,294,245.65178,518,068.45
2/27/241.1831.2241.1381.17614,696,485.54190,761,827.35
2/26/241.1411.2111.1091.19311,627,396.3193,577,512.47
2/25/241.0951.371.0261.1659,459,775.89188,976,475.24
2/24/241.0461.2211.0091.0958,599,753.97177,685,872.6
2/23/241.1061.1480.8631.0112,646,971.67163,800,170.62
2/22/241.2021.2891.0381.112,491,123.14178,488,068.85
2/21/241.2251.3731.1211.22811,097,160.06199,276,582.95
2/20/241.2711.4460.9971.1427,886,032.03185,337,734.38
2/19/241.2861.4021.2471.2727,963,399.77206,303,791.79
2/18/241.2061.421.1231.2865,916,820.31208,608,686.47
2/17/241.3591.3951.1421.2065,908,254.32195,598,000.99
2/16/241.2941.3591.1591.35910,594,788.17220,447,369.25
2/15/241.2651.3661.2451.29512,926,575.33210,046,133.98
2/14/241.281.4251.2251.26514,537,874.89205,201,620.6
2/13/241.4791.5441.1991.27917,617,083.36207,481,902.76
2/12/241.8191.8671.4621.48213,748,421.95240,411,457.87
2/11/241.8962.0831.7921.8212,082,578.48295,345,150.37
2/10/242.0052.0161.7121.8889,906,113.52306,237,007.39
2/9/242.352.3541.9642.00413,604,199.4325,104,572.34
2/8/242.4132.6892.3352.359,211,235.21381,319,705.57