Huobi Token (HT) historical data and Live price

Huobi Token

HT

$ 2.44 -1.24 %

0.00009274 BTC

MARKET CAP
395.436 M

24H VOLUME
15.125 M

CIRC.SUPPLY
162.234 M

MAX SUPPLY
500 M

HT

USD

Rank80

1H -0.09 %

24H -1.24 %

7D -0.03 %

EXPLORER 1
2
3

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
9/25/23	2.47	2.472	2.43	2.441	14,029,834.99	396,087,647.84
9/24/23	2.454	2.476	2.452	2.47	2,704,373.86	400,738,790.57
9/23/23	2.444	2.459	2.428	2.454	3,216,172.95	398,153,754.97
9/22/23	2.44	2.462	2.422	2.444	3,173,793.2	396,557,430.27
9/21/23	2.45	2.527	2.397	2.441	4,627,173.78	395,969,159.99
9/20/23	2.459	2.566	2.438	2.45	14,440,862.22	397,445,193.2
9/19/23	2.433	2.462	2.43	2.459	19,277,018.61	398,956,398.54
9/18/23	2.421	2.455	2.417	2.434	15,329,845.63	394,800,293.46
9/17/23	2.413	2.429	2.407	2.421	6,760,195.1	392,700,369.65
9/16/23	2.379	2.428	2.377	2.413	7,464,855.88	391,508,683.75
9/15/23	2.36	2.404	2.36	2.379	9,317,920.62	385,911,731.89
9/14/23	2.364	2.438	2.359	2.359	10,045,165.84	382,786,319.15
9/13/23	2.348	2.432	2.333	2.364	12,203,099.81	383,479,919.58
9/12/23	2.319	2.362	2.3	2.348	12,255,525.66	380,897,416.98
9/11/23	2.401	2.405	2.222	2.319	10,577,460.08	376,249,878.43
9/10/23	2.449	2.449	2.383	2.402	6,268,731.14	389,614,414.5
9/9/23	2.427	2.459	2.425	2.449	5,748,424.75	397,274,816.68
9/8/23	2.403	2.431	2.394	2.427	7,720,036.88	393,797,038.95
9/7/23	2.386	2.408	2.363	2.403	7,652,344.72	389,846,123.04
9/6/23	2.381	2.389	2.373	2.386	9,523,396.85	387,085,180.67
9/5/23	2.356	2.385	2.356	2.381	8,627,381.47	386,340,538.45
9/4/23	2.371	2.383	2.355	2.356	9,273,700.21	382,253,115.37
9/3/23	2.363	2.372	2.349	2.372	14,966,604.94	384,745,244.97
9/2/23	2.328	2.369	2.328	2.362	15,231,370	383,193,458.61
9/1/23	2.352	2.362	2.31	2.33	14,217,304.01	377,932,626.63
8/31/23	2.405	2.408	2.344	2.352	11,627,119.03	381,608,320.95
8/30/23	2.429	2.442	2.399	2.405	14,782,154.69	390,189,489.03
8/29/23	2.398	2.448	2.389	2.428	9,290,040.64	393,936,408.78
8/28/23	2.41	2.411	2.388	2.398	10,754,313.27	388,995,173.49
8/27/23	2.398	2.417	2.389	2.411	12,277,694.68	391,087,197.79
8/26/23	2.404	2.408	2.397	2.398	14,827,317.89	388,993,894.12
8/25/23	2.411	2.413	2.399	2.404	12,908,659.91	390,067,399.1
8/24/23	2.425	2.429	2.393	2.411	12,542,304.85	391,215,653.17
8/23/23	2.395	2.429	2.386	2.425	13,951,898.04	393,358,478.36
8/22/23	2.409	2.414	2.372	2.396	15,809,973.1	388,704,654.5
8/21/23	2.39	2.412	2.388	2.41	7,503,685.89	390,931,503.39
8/20/23	2.383	2.394	2.382	2.39	2,855,459.97	387,662,997.62
8/19/23	2.36	2.385	2.349	2.383	3,377,691.83	386,562,555.66
8/18/23	2.397	2.403	2.339	2.359	4,303,984.3	382,747,011.67
8/17/23	2.5	2.503	2.308	2.397	6,047,363.79	388,897,020.2
8/16/23	2.553	2.556	2.499	2.5	4,594,368.03	405,557,600.38
8/15/23	2.581	2.59	2.523	2.553	9,073,723.67	414,184,347.82
8/14/23	2.583	2.592	2.554	2.581	11,474,827.22	418,696,956.18
8/13/23	2.596	2.598	2.579	2.583	8,754,863.37	419,030,538.7
8/12/23	2.593	2.598	2.581	2.596	10,733,239.79	421,106,440.35
8/11/23	2.6	2.609	2.582	2.593	15,787,480.77	420,723,576.29
8/10/23	2.612	2.627	2.585	2.6	15,508,309.13	421,792,015.91
8/9/23	2.614	2.623	2.591	2.612	18,668,192.56	423,757,940.16
8/8/23	2.626	2.631	2.602	2.615	16,527,968.37	424,176,706.61
8/7/23	2.659	2.671	2.611	2.626	15,152,645.12	425,983,818.72
8/6/23	2.688	2.688	2.601	2.659	15,352,607.4	431,427,960.84
8/5/23	2.651	2.712	2.588	2.688	14,797,140.76	436,062,382.11
8/4/23	2.67	2.678	2.625	2.651	13,686,649.09	430,042,727.49
8/3/23	2.685	2.693	2.67	2.67	14,940,580.12	433,158,814.23
8/2/23	2.707	2.716	2.67	2.685	10,606,479.09	435,625,794.58
8/1/23	2.708	2.715	2.677	2.708	3,624,984.1	439,323,408.42
7/31/23	2.711	2.718	2.69	2.708	3,603,345.15	439,292,228.95
7/30/23	2.693	2.712	2.68	2.711	3,632,541.42	439,763,411.53
7/29/23	2.684	2.704	2.683	2.693	3,586,603.98	436,881,700.94
7/28/23	2.677	2.687	2.671	2.684	3,663,703.07	435,503,427.09
7/27/23	2.672	2.683	2.665	2.677	3,427,486.57	434,330,402.7
7/26/23	2.675	2.699	2.643	2.672	5,649,309.95	433,509,561.8
7/26/23	2.675	2.699	2.643	2.672	5,649,309.95	433,509,561.8
7/25/23	2.66	2.677	2.651	2.675	7,180,498.41	433,997,945.39
7/25/23	2.66	2.677	2.651	2.675	7,180,498.41	433,997,945.39
7/24/23	2.728	2.738	2.641	2.66	13,125,688.67	431,480,151.24
7/24/23	2.728	2.738	2.641	2.66	13,125,688.67	431,480,151.24
7/23/23	2.694	2.734	2.688	2.728	23,376,435.48	442,627,019.06
7/23/23	2.694	2.734	2.688	2.728	23,376,435.48	442,627,019.06
7/22/23	2.682	2.72	2.67	2.693	4,304,506	436,971,067.5
7/22/23	2.682	2.72	2.67	2.693	4,304,506	436,971,067.5
7/21/23	2.628	2.683	2.613	2.681	4,509,435.87	435,016,729.39
7/21/23	2.628	2.683	2.613	2.681	4,509,435.87	435,016,729.39
7/20/23	2.71	2.733	2.506	2.628	20,876,825.24	426,414,081.09
7/20/23	2.71	2.733	2.506	2.628	20,876,825.24	426,414,081.09
7/19/23	2.728	2.741	2.702	2.71	34,186,607.8	439,731,373.06
7/19/23	2.728	2.741	2.702	2.71	34,186,607.8	439,731,373.06
7/18/23	2.718	2.735	2.701	2.728	4,600,906.08	442,578,451.46
7/18/23	2.718	2.735	2.701	2.728	4,600,906.08	442,578,451.46
7/17/23	2.766	2.795	2.71	2.718	4,444,875.79	441,019,170.53
7/17/23	2.766	2.795	2.71	2.718	4,444,875.79	441,019,170.53
7/16/23	2.772	2.786	2.763	2.766	5,101,051.38	448,676,903.79
7/15/23	2.745	2.79	2.734	2.774	7,975,195.18	450,079,218.81
7/14/23	2.771	2.828	2.702	2.745	9,600,023.08	445,262,428.54
7/13/23	2.712	2.846	2.706	2.771	14,031,913.87	449,529,657.66
7/12/23	2.729	2.735	2.698	2.712	9,882,217.4	439,940,956.29
7/11/23	2.718	2.729	2.706	2.729	9,325,619.55	442,718,773.88
7/10/23	2.722	2.723	2.698	2.72	9,534,143.85	441,248,786.56
7/9/23	2.723	2.741	2.699	2.722	10,418,131.18	441,581,323.59
7/8/23	2.726	2.73	2.702	2.723	8,295,421.7	441,714,301.71

Similar Coins