Huobi BTC (HBTC) historical data and Live price

huobi-btc

Huobi BTC

HBTC
$ 45,567.58 + 2.313 % 1.00422658 BTC
MARKET CAP
1.454 B
24H VOLUME
3.292 M
CIRC.SUPPLY
31.906 k
MAX SUPPLY
6.91 k
Rank211
1H 0.87 %
24H 2.31 %
7D -15.76 %
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/17/2147,104.57847,841.49141,539.36843,490.2841,070,582.21,387,617,258.58
5/17/2147,104.57847,841.49141,539.36843,490.2841,070,582.21,387,617,258.58
5/17/2147,104.57847,841.49141,539.36843,490.2841,070,582.21,387,617,258.58
5/17/2147,104.57847,841.49141,539.36843,490.2841,070,582.21,387,617,258.58
5/16/2147,153.15549,915.34543,629.78647,027.3481,015,496.381,500,472,138.87
5/16/2147,153.15549,915.34543,629.78647,027.3481,015,496.381,500,472,138.87
5/16/2147,153.15549,915.34543,629.78647,027.3481,015,496.381,500,472,138.87
5/16/2147,153.15549,915.34543,629.78647,027.3481,015,496.381,500,472,138.87
5/15/2150,649.46451,065.55747,051.19747,094.957258,574.791,502,629,300.76
5/15/2150,649.46451,065.55747,051.19747,094.957258,574.791,502,629,300.76
5/15/2150,649.46451,065.55747,051.19747,094.957258,574.791,502,629,300.76
5/15/2150,649.46451,065.55747,051.19747,094.957258,574.791,502,629,300.76
5/14/2149,380.33451,609.11548,697.94950,615.852422,002.631,614,968,266.18
5/14/2149,380.33451,609.11548,697.94950,615.852422,002.631,614,968,266.18
5/14/2149,380.33451,609.11548,697.94950,615.852422,002.631,614,968,266.18
5/14/2149,380.33451,609.11548,697.94950,615.852422,002.631,614,968,266.18
5/13/2149,784.10153,102.06647,225.62849,380.90735,024.31,378,042,177.27
5/13/2149,784.10153,102.06647,225.62849,380.90735,024.31,378,042,177.27
5/13/2149,784.10153,102.06647,225.62849,380.90735,024.31,378,042,177.27
5/13/2149,784.10153,102.06647,225.62849,380.90735,024.31,378,042,177.27
5/12/2157,901.55759,331.54450,261.90250,308.6129,239.161,403,931,081.79
5/12/2157,901.55759,331.54450,261.90250,308.6129,239.161,403,931,081.79
5/12/2157,901.55759,331.54450,261.90250,308.6129,239.161,403,931,081.79
5/12/2157,901.55759,331.54450,261.90250,308.6129,239.161,403,931,081.79
5/11/2156,296.55965,052.47352,165.74857,884.7058,020.21,615,352,383.36
5/11/2156,296.55965,052.47352,165.74857,884.7058,020.21,615,352,383.36
5/11/2156,296.55965,052.47352,165.74857,884.7058,020.21,615,352,383.36
5/11/2156,296.55965,052.47352,165.74857,884.7058,020.21,615,352,383.36
5/10/2158,332.45659,730.63553,702.34656,114.092,997.721,565,940,927.32
5/10/2158,332.45659,730.63553,702.34656,114.092,997.721,565,940,927.32
5/10/2158,332.45659,730.63553,702.34656,114.092,997.721,565,940,927.32
5/10/2158,332.45659,730.63553,702.34656,114.092,997.721,565,940,927.32
5/9/2158,033.94259,580.52858,004.26558,332.13746,311,059.091,627,838,581.33
5/9/2158,033.94259,580.52858,004.26558,332.13746,311,059.091,627,838,581.33
5/9/2158,033.94259,580.52858,004.26558,332.13746,311,059.091,627,838,581.33
5/9/2158,033.94259,580.52858,004.26558,332.13746,311,059.091,627,838,581.33
5/8/2156,074.24958,783.42556,043.31358,035.59873,151,183.181,619,563,263.36
5/8/2156,074.24958,783.42556,043.31358,035.59873,151,183.181,619,563,263.36
5/6/2157,290.02458,293.15556,615.78557,152.558143,409,934.531,594,920,822.48
5/6/2157,290.02458,293.15556,615.78557,152.558143,409,934.531,594,920,822.48
5/6/2157,290.02458,293.15556,615.78557,152.558143,409,934.531,594,920,822.48
5/6/2157,290.02458,293.15556,615.78557,152.558143,409,934.531,594,920,822.48
5/5/2153,418.54557,840.90253,120.44157,303.475252,976,963.941,599,132,345.51
5/5/2153,418.54557,840.90253,120.44157,303.475252,976,963.941,599,132,345.51
5/5/2153,418.54557,840.90253,120.44157,303.475252,976,963.941,599,132,345.51
5/5/2153,418.54557,840.90253,120.44157,303.475252,976,963.941,599,132,345.51
4/26/2149,215.16754,426.22549,062.03854,175.741235,516,159.711,511,848,623.53
4/25/2150,069.66850,702.59347,361.65749,209.552147,221.951,373,260,294.48
4/24/2151,172.08851,213.88248,868.78150,077.554195,684,087.81,397,483,091.87
4/23/2151,945.03152,209.14647,958.84651,171.508230,486,725.41,428,011,365.83
4/22/2154,074.07955,442.36950,880.00951,963.706297,297,930.211,450,118,754.24
4/21/2156,466.08256,803.02953,928.08354,064.1270,055,137.41,508,733,134.63
4/20/2155,796.17257,094.79853,605.94356,441.254267,340,240.511,575,070,887.65
4/19/2156,296.30457,680.53254,670.68755,817.757246,376,535.691,557,671,358.54
4/18/2160,814.84161,090.27753,410.11756,290.917290,798,532.51,570,875,518.42
4/17/2161,705.96962,631.13460,479.64960,832.905275,800,565.961,697,625,953.29
4/16/2163,334.9463,616.47360,395.0761,751.858341,930,507.011,723,270,615.16
4/15/2163,288.58963,833.63162,337.45563,330.557294,970,577.411,767,326,375.79
4/14/2163,720.33365,006.82661,810.81863,254.79161,564,101.691,765,212,028.95
4/13/2160,138.8863,925.64560,083.84963,799.52164,505,087.691,780,413,474.32
4/12/2160,374.43661,363.84959,808.53160,151.34974,110,507.681,678,606,188.89
4/11/2159,986.20260,931.37859,479.89760,379.47564,506,662.121,684,972,373.79
4/10/2158,209.93761,074.88957,982.50959,983.69666,367,025.171,673,927,624.56
4/9/2158,068.75958,952.50957,738.84758,210.44364,413,737.481,624,442,548.5
4/8/2156,185.51558,279.21755,968.9958,080.21267,614,539.081,620,808,271.04
4/7/2158,316.80158,915.41755,648.96956,279.97760,457,965.051,570,570,243.16
4/6/2159,036.77859,567.71657,793.96958,348.66469,846,985.751,628,299,792.54
4/5/2158,686.01759,623.83857,395.24358,986.657281,919,582.151,646,103,872.99
4/4/2157,580.52559,000.49657,097.85958,681.351256,351,339.851,637,583,875.98
4/3/2159,307.46559,947.66857,550.43257,592.09273,426,637.711,607,186,546.96
4/2/2159,174.06360,241.17958,877.65259,312.739291,968,373.481,655,203,630.96
4/1/2159,006.21759,685.51758,425.55959,174.164282,581,166.891,651,336,516.21
3/31/2158,998.95359,921.77957,754.15759,001.686285,405,6671,646,523,268.69
3/30/2157,938.19459,451.2757,365.64458,997.583317,109,791.121,646,408,785.56
3/29/2156,035.4958,502.59955,206.67757,937.532255,565,007.581,616,826,594.43
3/28/2156,037.47356,673.85155,058.4256,035.877238,744,329.041,563,758,277.54
3/27/2155,219.52656,654.12754,274.89556,036.797222,783,517.031,563,783,962.35
3/26/2151,870.19555,214.25851,790.72555,214.258190,565,920.061,540,829,877.04
3/25/2152,732.58353,438.60950,954.1551,873.75210,260,986.461,447,608,393.7
3/24/2154,695.78357,214.6852,439.44952,731.025261,826,743.061,471,531,853.72
3/23/2154,438.55655,911.02153,404.02254,700.808230,527,059.131,526,501,340.77
3/22/2157,586.15458,419.16654,205.92754,441.568250,265,349.351,519,266,901.03
3/21/2158,333.27258,780.19455,868.0857,579.882258,952,331.071,606,845,866.55
3/20/2158,401.74859,946.05558,236.41758,344.249273,001,744.851,628,176,593.84
3/19/2158,000.4859,434.59256,787.42158,402.386280,113,667.761,629,798,994.63
3/18/2158,636.48859,977.88956,574.86358,004.504295,910,866.551,618,695,522.89
3/17/2156,353.24358,773.70954,648.26658,628.075291,779,841.161,636,097,144.36
3/16/2156,447.49356,642.26653,713.89156,352.29264,934,034.491,572,588,237.96
3/15/2160,096.44260,471.46855,645.42656,447.459283,563,721.181,575,244,057.93
3/14/2161,266.02261,318.59558,722.87960,096.276257,044,648.151,677,069,323.95