Huobi BTC (HBTC) historical data and Live price

Huobi BTC

HBTC

$ 50,587.36 + 2.994 %

1.00218492 BTC

MARKET CAP
243.334 M

24H VOLUME
331.102 M

CIRC.SUPPLY
4.81 k

MAX SUPPLY
6.91 k

HBTC

USD

Rank222

1H 2.67 %

24H 2.99 %

7D 13.39 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
3/6/21	48,836.073	49,165.887	47,134.016	48,908.139	332,715,056.42	235,256,295.14
3/5/21	48,485.619	49,311.818	45,909.669	48,835.365	346,024,954.03	234,906,243.6
3/4/21	50,800.833	51,757.994	47,648.093	48,485.284	376,846,742.55	233,222,295.95
3/3/21	48,361.223	52,307.131	48,219.238	50,777.437	391,287,180.07	244,247,931.09
3/2/21	49,452.051	50,204.786	47,292.153	47,671.108	29,040,630.13	229,305,971.74
3/1/21	44,986.584	49,470.898	44,986.584	49,453.602	360,800,165.89	237,880,064.03
2/28/21	45,700.957	46,438.247	40,972.761	44,989.793	336,163,957.71	216,408,397.74
2/27/21	46,109.497	47,839.704	44,295.205	45,702.976	444,263,432.55	219,838,928.5
2/26/21	46,084.284	48,036.712	44,340.878	46,107.586	472,060,817.31	221,785,168.86
2/25/21	49,460.534	51,730.985	46,122.861	46,122.861	28,131,378.21	221,858,645.38
2/24/21	48,098.813	51,259.153	45,739.151	49,459.621	393,978,507.84	237,909,017.68
2/23/21	54,223.126	54,225.062	39,862.938	48,647.013	230,344.18	234,000,237.57
2/22/21	55,743.427	55,767.064	47,005.531	54,238.293	247,355.12	260,895,225.03
2/21/21	52,325.044	57,372.854	52,090.937	55,759.211	53,908.27	268,211,093.9
2/20/21	53,730.074	57,249.557	50,893.637	52,387.01	40,293.63	251,990,247.61
2/19/21	51,823.919	54,223.298	49,371.562	53,744.134	79,824.82	258,518,240.1
2/18/21	52,943.785	53,324.193	50,859.58	51,827.054	125,390.28	249,296,762.05
2/17/21	49,401.826	53,411.415	48,620.372	52,957.065	221,142.64	254,732,306.31
2/16/21	47,143.757	49,444.45	46,189.059	49,429.299	241,405.96	237,763,163.58
2/15/21	48,663.744	49,824.537	45,764.045	47,148.947	267,972.91	226,794,289.37
2/14/21	48,053.704	49,184.311	47,167.077	48,654.851	216,782.01	234,037,939.45
2/13/21	47,292.559	51,647.165	43,070.717	48,132.001	809,275.65	231,522,944.63
2/12/21	47,667.283	48,411.691	46,521.562	47,301.765	184,034.45	227,529,369.38
2/11/21	44,915.98	48,332.83	44,257.15	47,649.542	179,200.48	229,202,237.82
2/10/21	46,229.939	47,756.23	43,480.32	44,914.997	149,402.78	216,048,618.79
2/9/21	45,321.609	47,034.482	44,912.879	46,258.752	236,452.72	222,512,302.76
2/8/21	40,164.302	45,298.886	38,380.997	45,298.886	381,022.33	217,895,189.28
2/7/21	40,573.654	40,955.604	36,782.511	40,147.205	268,317.07	193,114,743.27
2/6/21	37,614.541	42,478.449	36,780.498	40,722.942	406,285.62	195,884,135.28
2/5/21	36,139.025	38,764.123	35,651.65	37,581.264	205,044.12	180,772,140.46
2/4/21	37,825.91	40,007.266	35,231.514	36,362.033	482,510.49	174,907,434.86
2/3/21	35,794.597	37,934.022	35,617.019	37,801.194	320,416.59	181,830,042.09
2/2/21	33,993.991	35,905.459	32,952.913	35,804.57	274,564.05	172,225,947.66
2/1/21	33,009.955	34,707.098	32,402.942	33,985.998	377,180.32	163,478,310.26
1/31/21	34,396.746	34,415.231	32,399.492	33,005.251	166,083.89	158,760,757.45
1/30/21	34,536.835	35,057.533	33,188.216	34,388.603	117,022.66	165,414,911.12
1/29/21	34,483.345	37,827.842	32,319.557	37,245.627	384,991.69	179,157,670.69
1/28/21	30,719.149	32,076.176	30,321.75	31,896.943	192,976.449	153,429,611.738
1/27/21	32,776.758	32,776.758	29,655.817	30,673.333	179,987.709	147,543,841.453
1/26/21	32,498.741	32,985.339	31,167.335	32,803.637	126,983.845	157,790,958.616
1/25/21	31,718.848	34,259.629	31,640.06	32,502.303	20,470.402	156,341,490.983
1/24/21	31,270.35	32,541.451	30,655.099	31,728.784	1,309.297	152,620,738.543
1/23/21	32,729.204	33,007.129	30,794.03	31,240.466	4,873.895	150,271,845.537
1/22/21	30,919.613	33,662.425	29,053.22	32,722.558	144,245.109	157,400,954.365
1/21/21	36,620.183	36,709.49	30,388.397	30,968.117	95,939.808	148,961,802.618
1/20/21	36,055.688	36,696.542	33,489.933	36,642.806	6,465.971	176,258,003.588
1/19/21	37,183.536	38,231.246	36,086.746	36,086.746	3,252.065	173,583,260.236
1/18/21	36,250.407	37,758.88	35,463.784	37,196.759	904.524	178,922,609.415
1/17/21	36,276.875	37,063.58	34,375.951	36,221.081	1,459.396	174,229,432.144
1/16/21	37,258.349	37,975.137	35,581.778	36,357.753	763.226	174,886,850.911
1/15/21	39,029.407	39,759.691	34,679.354	37,261.297	11,684.69	179,233,045.026
1/14/21	37,154.067	39,830.038	36,713.621	38,989.276	0	187,544,912.981
1/13/21	34,184.43	37,364.386	32,883.968	37,115.788	2,274.369	178,533,124.535
1/12/21	35,682.091	36,513.886	32,705.666	34,146.341	2,588.531	164,249,586.938
1/11/21	38,127.152	38,127.152	27,940.233	35,631.409	0	171,393,011.877
1/10/21	40,178.704	42,048.502	35,804.384	38,143.226	5,330,218.359	183,475,269.628
1/9/21	41,232.382	41,862.983	39,791.149	40,186.602	2,126,517.122	193,304,249.507
1/8/21	39,156.345	41,929.387	34,823.54	41,258.431	2,420,351.566	198,459,924.852
1/7/21	36,061.152	40,337.27	35,058.348	39,128.388	3,049,973.428	188,214,064.844
1/6/21	34,474.421	36,566.519	33,383.583	36,130.349	4,269,534.397	173,792,997.903
1/5/21	31,913.654	35,261.143	30,357.921	34,464.79	4,093,923.321	165,781,381.319
1/4/21	32,306.934	36,327.413	28,739.445	31,888.073	2,845,089.499	153,386,945.974
1/3/21	31,734.334	36,081.629	31,621.374	32,613.331	2,427,447.692	156,875,555.844
1/2/21	29,062.107	32,303.466	28,820.327	31,733.792	10,858.422	152,644,826.799
1/1/21	27,979.562	29,130.978	27,789.24	29,061.451	2,299.264	139,790,422.697
12/31/20	27,837.104	28,243.759	27,240.463	27,990.562	1,487.616	134,639,266.434
12/30/20	26,827.252	27,991.358	26,816.79	27,814.186	2,525.83	133,790,867.298
12/29/20	26,663.634	26,827.605	25,738.7	26,827.605	0	129,045,249.799
12/28/20	27,463.596	29,691.003	26,204.458	26,679.497	215.447	128,332,823.932
12/27/20	25,630.349	28,616.626	25,630.349	27,472.224	467,436.405	132,145,973.575
12/26/20	24,690.997	26,627.774	24,531.631	25,645.366	1,215.089	123,358,483.792
12/25/20	24,369.732	25,224.584	24,005.961	24,696.558	0	118,794,556.82
12/24/20	23,266.427	24,457.709	22,747.583	24,361.389	1,041.262	117,182,341.668
12/23/20	24,020.722	24,236.552	22,655.893	23,298.592	2,418.424	112,070,106.947
12/22/20	22,689.992	23,998.487	22,451.969	23,979.469	1,312.582	115,345,241.641
12/21/20	23,126.801	23,742.461	21,723.294	22,692.78	1,486.394	109,156,050.679
12/20/20	23,523.084	23,928.432	22,776.653	23,107.153	0	111,149,257.024
12/19/20	23,151.23	24,139.529	22,832.042	23,512.618	1,576.435	113,099,610.122
12/18/20	22,148.397	23,166.269	21,789.173	23,166.269	1,584.771	111,433,611.655
12/17/20	21,129.394	23,212.987	21,080.201	22,154.626	153,243.635	106,567,443.602
12/16/20	19,390.227	21,146.439	19,149.509	21,134.054	973,520.908	101,658,322.352
12/15/20	19,222.525	19,506.728	19,011.061	19,391.028	958,640.556	93,274,075.863
12/14/20	19,108.495	19,305.246	18,982.385	19,228.462	0	92,492,105.017
12/13/20	18,888.446	19,357.912	18,840.853	19,098.105	723.86	91,865,065.488
12/12/20	18,517.457	19,005.849	18,493.688	18,895.045	1,642.776	90,888,312.453
12/11/20	18,655.653	18,682.371	18,015.568	18,516.907	270.917	89,069,409.505
12/10/20	18,937.614	18,952.825	18,353.767	18,663.653	20.52	89,775,281.482
12/9/20	18,526.716	19,116.649	18,171.426	18,944.741	1,706.924	91,127,359.107
12/8/20	19,073.923	19,169.905	18,302.69	18,515.507	1,224.824	89,062,675.091
12/7/20	19,457.004	19,493.348	18,833.704	19,083.586	11.149	91,795,227.285

Similar Coins