Huobi BTC (HBTC) historical data and Live price

huobi-btc

Huobi BTC

HBTC
$ 21,490.36 -3.143 % 0.32119849 BTC
MARKET CAP
192.757 M
24H VOLUME
6.095 k
CIRC.SUPPLY
8.969 k
MAX SUPPLY
8.969 k
Rank290
1H 0.00 %
24H -3.14 %
7D 0.30 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/17/2422,315.77822,315.77821,614.40921,633.34413,312.09194,039,998.75
5/16/2422,178.94422,319.27122,176.77922,315.778474.03200,161,079.13
5/15/2422,008.75622,204.93421,908.78622,178.9444,155.72198,933,750.71
5/14/2422,161.46222,162.29921,998.97122,008.7561,143.9197,407,247.45
5/13/2421,922.92622,250.52521,885.50322,161.4623,931.15198,776,943.54
5/12/2421,430.70222,039.64821,317.00621,922.9266,161.63196,637,401.58
5/11/2421,469.04221,495.92621,361.74821,430.7021,225.55192,222,398.79
5/10/2422,274.67722,463.4121,452.24521,469.04216,041.69192,566,291.95
5/5/2423,134.85723,176.48822,779.3323,006.6849,140.19206,358,152.95
5/4/2424,556.28924,556.28923,101.12923,134.85718,944.92207,507,796.09
5/3/2424,668.20524,802.43524,554.24624,556.2891,748.01220,257,317.22
5/2/2424,354.82924,668.3124,319.01124,668.2051,280.1221,261,143.69
5/1/2423,935.37824,354.92223,283.06124,354.82920,915.54218,450,323.04
4/30/2421,547.27624,257.34920,591.323,935.37890,104.37214,688,061.01
4/29/2425,187.48825,356.95220,642.40521,547.27679,200193,268,015.23
4/28/2425,127.45326,133.94824,791.92725,187.488106,695.96225,918,845.5
4/27/2428,179.4128,459.94124,605.12625,127.453162,221.41225,380,361.76
4/26/2430,207.47330,277.99728,118.47728,179.4126,990.17252,754,856.27
4/25/2431,158.21731,158.21729,846.98830,207.47331,740.33270,945,538.62
4/24/2432,374.20932,374.20931,155.25131,158.21723,795.57279,473,538.35
4/23/2429,492.47633,444.25529,394.66832,374.209117,443.93290,380,368.2
4/22/2425,367.86629,492.47625,030.13629,492.47685,663.53264,532,676.97
4/21/2424,681.43425,367.87624,681.43425,367.86625,927.37227,537,001.66
4/20/2423,263.40924,731.23323,263.40924,681.43418,383.85221,380,045.62
4/19/2423,405.17924,117.02322,110.5923,263.40956,093.73208,661,075.61
4/18/2424,333.96524,342.21521,405.52323,405.179117,270.95209,932,687.09
4/17/2423,941.04725,191.27823,760.55324,333.96547,725.83218,263,424.76
4/16/2424,731.10924,778.74423,650.70823,941.04718,051.27214,739,147.35
4/15/2424,701.15625,414.58324,671.84324,731.1098,907.98221,825,606.22
4/14/2425,237.61525,444.00724,534.19724,701.15611,879.14221,556,941.66
4/13/2428,531.86728,538.07624,846.46425,237.61549,700.66226,368,713.79
4/12/2429,097.96331,962.94928,498.74928,531.86753,454.26255,916,495.95
4/11/2428,993.40730,465.34128,960.54529,097.96322,586.63260,994,090.06
4/10/2427,368.23429,393.27627,368.23428,993.40733,215.76260,056,277.21
4/9/2425,122.97727,682.824,115.33527,368.23455,107.2245,479,297
4/8/2422,655.81925,144.90822,630.69925,122.97761,324.94225,340,470.4
4/7/2423,592.58623,600.06422,627.34422,655.8197,241.27203,211,302.27
4/6/2423,125.00323,891.60223,125.00323,592.58613,419.04211,613,625.27
4/5/2422,599.423,160.30522,526.64523,125.0035,201.16207,419,644.55
4/4/2423,839.92923,962.03121,904.50222,599.437,166.33202,705,254.6
4/3/2439,764.68139,972.62123,649.70123,839.929345,513.67213,832,167.67
4/2/2439,879.5740,246.49638,705.40839,764.68128,078.5356,669,187.77
4/1/2440,193.8240,603.42338,410.01739,879.5740,681.44357,699,683.06
3/31/2435,897.39440,203.32234,793.87240,193.8259,918.38360,518,343.97
3/30/2435,211.78135,995.40433,620.63735,897.39438,425.3321,981,571.14
3/29/2436,184.75838,462.52932,257.49535,211.781104,710.63315,831,959.99
3/28/2431,788.28440,443.72431,228.13636,184.758199,199.61324,559,075.45
3/27/2430,318.08531,882.80727,873.9331,788.284112,178.75285,124,916.89
3/26/2423,237.03130,399.97523,209.27330,318.08575,308.19271,937,973.91
3/25/2423,995.89424,125.41322,156.33523,237.03142,619.7208,424,482.16
3/24/2421,784.3724,005.06821,501.07823,995.89441,171.8215,231,096.36
3/23/2423,319.08723,337.720,050.82421,784.3754,509.76195,394,841.36
3/22/2423,656.68423,675.76421,987.49723,319.08748,644.68209,160,478.61
3/21/2424,166.02424,222.31423,435.00523,656.68411,783.16212,188,555.35
3/20/2418,595.47124,871.38818,552.09824,166.024100,571.6216,757,081.95
3/19/2417,532.55418,777.04617,282.9818,595.47135,600.84166,792,024.64
3/18/2416,836.74618,645.28216,333.14517,532.55451,878.7157,258,195.06
3/17/2417,045.76717,051.22616,458.31316,836.66310,765.14151,016,395.76
3/16/2417,762.1717,987.0817,045.76717,045.76710,233.93152,891,959.18
3/15/2417,417.42817,940.8917,401.75717,762.174,811.53159,317,732.24
3/14/2421,872.14121,872.26717,035.29817,417.42864,392.79156,225,571.2
3/13/2421,764.70622,236.26421,624.94521,872.14118,466.58196,182,107.07
3/12/2421,846.7822,148.80321,452.83821,764.70610,909.11195,218,467.35
3/11/2423,095.37123,276.49221,826.54521,846.7838,746.92195,954,626.4
3/10/2422,477.72623,188.721,894.82523,095.37121,800.36207,153,861.87
3/9/2423,180.68423,225.15322,189.19522,477.72615,211.51201,613,895.44
3/8/2422,593.12323,500.44322,521.82523,180.68413,574.2207,919,079.16
3/7/2423,323.4323,330.57722,500.97922,593.12320,403.45202,648,945.84
3/6/2423,362.30623,421.89522,631.04223,323.4319,245.71209,199,439.43
3/5/2419,306.29925,607.2219,112.88523,362.306124,436.52209,548,137.63
3/4/2419,372.88919,615.86518,920.46519,306.29921,924.29173,167,786.91
3/3/2419,503.93219,768.61919,321.84719,372.8896,206.2173,765,071.81
3/2/2418,395.77519,836.29118,395.77519,503.93217,424.85174,940,462.43
3/1/2416,979.10418,397.74816,858.25118,395.77514,075.87165,000,847.43
2/29/2419,283.95119,398.41716,976.84716,979.10433,235.23152,294,019.49
2/28/2421,001.06622,157.05119,234.45919,290.88338,884.98173,029,513.28
2/27/2421,455.39321,565.36320,842.74121,001.0669,967.47188,368,995.52
2/26/2421,372.91221,503.85821,270.99121,455.3933,524.98192,444,081.37
2/25/2420,888.98921,382.99720,888.25121,372.9127,082.3191,704,270.46
2/24/2421,357.9421,378.7220,872.96320,887.2125,291.99187,347,789.62
2/23/2421,164.29121,448.40120,841.98721,357.9411,091.05191,569,974.48
2/22/2421,492.30521,554.29520,455.76621,164.2919,680.9189,833,047.43
2/21/2421,305.89221,550.36921,228.3421,492.3055,538.63192,775,165.82
2/20/2422,101.5222,282.58121,166.60321,304.93121,706.71191,094,516.78
2/19/2421,911.50322,172.75321,649.9522,101.5211,794.29198,239,516.18
2/18/2422,069.29422,299.67521,892.07521,911.5039,270.58196,535,157.95
2/17/2422,066.2622,151.35522,030.34922,069.2941,586.03197,950,466.32
2/16/2422,100.00722,176.6422,026.65222,066.261,708.36197,923,254.85
2/15/2421,371.16322,359.00421,366.61922,100.00714,660.61198,225,942.98
2/14/2420,621.10221,376.39320,576.64521,371.5068,145.15191,691,660.67