Huobi BTC (HBTC) historical data and Live price

Huobi BTC

HBTC

$ 19,375.10 + 2.27 %

0.99802596 BTC

MARKET CAP
755.057 M

24H VOLUME
725.994 k

CIRC.SUPPLY
38.97 k

MAX SUPPLY
6.91 k

HBTC

USD

Rank211

1H 0.01 %

24H 2.27 %

7D -9.01 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/30/22	20,088.993	20,188.378	18,645.683	19,782.946	354,452.14	770,951,046.3
6/29/22	20,257.657	20,374.501	19,901.933	20,088.231	235,330.95	782,848,172.02
6/28/22	20,705.414	21,159.643	20,246.327	20,257.556	242,634.28	789,446,827.04
6/27/22	21,029.24	21,501.005	20,568.703	20,706.269	259,592.62	806,933,408.77
6/26/22	21,459.974	21,782.884	20,995.387	21,028.419	187,498.89	819,487,744.64
6/25/22	21,192.006	21,490.169	20,964.886	21,460.916	152,445.79	836,342,359.92
6/24/22	21,077.645	21,434.79	20,731.344	21,192.027	354,542.07	825,863,624.37
6/23/22	20,017.468	21,131.918	19,949.024	21,078.239	344,231.1	821,429,261.3
6/22/22	20,637.948	20,984.093	19,813.952	20,017.536	596,805.21	780,093,122.52
6/21/22	20,635.278	21,623.912	20,182.819	20,637.835	948,541.81	804,266,511.65
6/20/22	20,516.972	20,927.628	19,679.715	20,635.113	1,366,530.17	804,160,407.94
6/19/22	18,994.527	20,684.328	17,988.053	20,517.416	2,265,252.05	799,573,702.62
6/18/22	20,478.549	20,694.15	17,593.944	18,994.83	2,264,553.66	740,237,788.22
6/17/22	20,341	21,287.678	20,288.543	20,478.997	860,480.3	798,076,508.45
6/16/22	22,520.01	22,873.298	20,267.498	20,340.219	1,319,915.01	792,668,259.63
6/15/22	22,197.413	22,671.739	20,082.016	22,519.872	2,184,164.04	877,610,399.3
6/14/22	22,440.409	23,022.254	20,838.298	22,198.214	3,357,577.99	865,075,221.66
6/13/22	26,744.771	26,793.229	22,036.385	22,440.105	3,353,273.74	874,501,827.09
6/12/22	28,330.974	28,448.02	26,707.444	26,748.012	921,100.82	1,042,383,066.89
6/11/22	29,109.741	29,340.913	28,179.867	28,329.11	623,710.72	1,103,999,244.19
6/10/22	30,075.623	30,369.838	28,940.368	29,109.382	654,293.49	1,134,406,811.96
6/9/22	30,258.149	30,578.471	30,000.884	30,072.733	256,433.79	1,171,949,055.71
6/8/22	31,237.374	31,237.374	29,903.215	30,257.858	665,910.74	1,179,163,488.03
6/7/22	31,398.424	31,458.984	29,290.195	31,237.268	1,051,256.19	1,217,331,577.1
6/6/22	29,857.933	31,636.029	29,852.993	31,398.679	391,125.33	1,223,621,825.06
6/5/22	29,850.208	30,089.368	29,580.749	29,857.79	162,951.05	1,163,572,647.41
6/4/22	29,711.333	29,863.831	29,499.159	29,849.934	124,460.42	1,163,266,481.35
6/3/22	30,505.906	30,582.73	29,362.503	29,711.093	599,197.25	1,157,855,794.69
6/2/22	29,844.056	30,583.243	29,621.042	30,506.558	764,508.31	1,188,855,451.78
6/1/22	31,796.215	31,919.221	29,398.441	29,845.89	621,092.01	1,163,108,894.29
5/31/22	31,765.299	32,321.69	31,291.012	31,797.688	458,129.37	1,239,171,417.88
5/30/22	29,465.212	32,028.466	29,225.864	31,765.134	158,425.72	1,237,902,757.25
5/29/22	29,009.55	29,479.891	28,854.91	29,465.312	158,404.05	1,148,277,584.35
5/28/22	28,588.882	28,838.231	28,583.92	28,838.231	581,271.21	1,123,839,932.53
5/27/22	29,314.113	29,324.848	28,147.355	28,590.517	621,579.1	1,114,186,379.88
5/26/22	29,591.762	29,778.783	28,249.453	29,316.91	761,085.52	1,142,494,264.69
5/25/22	29,692.527	30,185.748	29,124.449	29,591.88	898,016.24	1,153,210,003.86
5/24/22	29,036.582	29,769.217	28,745.88	29,693.545	595,560.8	1,157,171,922.88
5/23/22	30,373.639	30,580.708	28,933.912	29,037.705	665,888.56	1,131,613,538.15
5/22/22	29,329.569	30,489.627	29,134.229	30,373.773	289,231.36	1,183,680,740.25
5/21/22	29,274.302	29,539.597	29,001.474	29,329.704	284,513.18	1,142,992,875.22
5/20/22	30,297.477	30,650.711	28,799.558	29,272.202	675,804.96	1,140,752,001.3
5/19/22	28,747.437	30,424.821	28,693.974	30,298.083	725,485.95	1,180,731,065.32
5/18/22	30,436.516	30,667.693	28,744.391	28,748.044	725,241.37	1,120,325,295.69
5/17/22	29,880.35	30,656.223	29,570.946	30,436.696	837,328.66	1,186,132,890.43
5/16/22	31,241.191	31,241.612	29,216.52	29,880.458	1,201,395.57	1,164,456,016.63
5/15/22	30,074.561	31,334.641	29,531.664	31,240.54	862,730.52	1,217,459,074.81
5/14/22	29,251.82	30,216.99	28,666.769	30,074.525	1,091,284.99	1,172,018,902.77
5/13/22	28,835.568	30,882.962	28,774.527	29,251.638	2,220,425.59	1,139,950,611.14
5/12/22	28,883.431	30,029.38	25,053.738	28,838.578	8,372,384.25	1,123,853,450.9
5/11/22	30,943.011	32,011.051	28,084.896	28,882.988	3,742,221.89	1,125,584,114.78
5/10/22	30,279.426	32,538.064	29,850.566	30,943.219	3,736,524.52	1,205,872,335.48
5/9/22	34,038.943	34,217.028	30,244.474	30,279.078	3,707,914.17	1,179,990,451.29
5/8/22	35,578.028	35,799.939	33,905.022	34,037.878	394,940.1	1,326,472,698.87
5/7/22	35,994.199	36,107.769	34,918.893	35,578.139	394,922.25	1,386,497,429.3
5/6/22	36,476.724	36,588.242	35,386.903	35,994.59	2,520,036.76	1,402,726,710.39
5/5/22	39,743.397	39,745.364	35,683.314	36,476.736	2,519,875.77	1,421,516,185.05
5/4/22	37,748.133	39,888.393	37,747.297	39,743.493	1,673,180.78	1,548,823,322.84
5/3/22	38,511.274	38,936.541	37,592.74	37,749.424	645,943.75	1,471,113,453.19
5/2/22	38,491.361	39,045.658	38,148.499	38,511.479	1,301,596.63	1,500,811,107.71
5/1/22	37,722.011	38,639.21	37,552.297	38,491.922	633,957.69	1,500,048,959.66
4/30/22	38,551.768	38,871.796	37,701.209	37,721.699	634,026.96	1,470,032,990.33
4/29/22	39,777.434	40,019.654	38,270.45	38,552.618	1,284,523	1,502,414,319.49
4/28/22	39,167.205	40,233.61	38,845.095	39,777.367	2,119,571.61	1,550,143,373.07
4/27/22	38,055.298	39,342.221	38,009.084	39,167.136	1,705,247.19	1,526,362,388.6
4/26/22	40,430.624	40,693.683	37,840.604	38,055.68	2,237,215.28	1,483,048,407.51
4/25/22	39,572.225	40,462.361	38,356.311	40,431.246	2,437,083.52	1,612,563,148.26
4/24/22	39,470.922	40,058.118	39,231.333	39,572.072	970,379.08	1,578,295,789.43
4/23/22	39,689.102	39,949.421	39,314.946	39,472.303	442,953.87	1,574,316,570.32
4/22/22	40,425.106	40,770.133	39,324.423	39,689.6	1,675,064.18	1,582,983,261.28
4/21/22	41,437.981	42,842.213	39,941.936	40,425.876	1,675,075.15	1,612,348,966.8
4/20/22	41,060.117	42,144.792	40,933.312	41,436.842	896,781.44	1,652,670,430.76
4/19/22	40,842.603	41,626.172	40,647.396	41,059.8	746,755.7	1,637,632,458.28
4/18/22	39,696.608	40,969.359	38,679.481	40,842.849	1,786,023.82	1,628,979,536.21
4/17/22	40,507.997	40,589.326	39,691.114	39,697.017	307,525.14	1,583,279,093.79
4/16/22	40,485.88	40,625.957	40,096.119	40,508.568	180,749.16	1,615,647,072.99
4/15/22	39,885.275	40,673.299	39,820.15	40,485.87	621,265.58	1,614,741,747.33
4/14/22	41,099.749	41,537.003	39,660.13	39,885.593	621,259.09	1,590,800,252.16
4/13/22	40,113.831	41,424.574	39,723.336	41,100.143	555,337.18	1,639,241,484.94
4/12/22	39,511.153	40,642.145	39,397.878	40,113.831	1,029,095.28	1,599,903,327.45
4/11/22	42,300.524	42,352.233	39,418.153	39,511.153	2,618,944.86	1,575,866,078.12
4/10/22	42,685.148	43,280.362	42,050.149	42,301.331	404,034.78	1,687,149,767.57
4/9/22	42,248.092	42,685.152	42,216.352	42,685.148	318,102.98	1,702,457,969.02
4/8/22	43,582.02	43,903.761	42,234.867	42,248.092	1,445,430.76	1,685,026,369.62
4/7/22	43,270.461	43,796.358	42,882.079	43,581.995	1,032,454.35	1,738,227,870.8
4/6/22	45,529.339	45,529.339	43,269.377	43,270.622	2,110,735.93	1,725,809,051.95
4/5/22	46,698.594	47,067.741	45,527.066	45,530.736	1,166,591.11	1,815,951,603.31
4/4/22	46,442.067	46,763.847	45,247.065	46,697.805	1,228,472.6	1,862,499,084.28
4/3/22	45,933.039	47,299.556	45,693.196	46,443.231	1,070,251.4	1,852,345,648.34
4/2/22	46,274.39	47,061.614	45,884.629	45,933.73	1,250,303.52	1,832,024,669.67

Similar Coins