Huobi BTC (HBTC) historical data and Live price

Huobi BTC

HBTC

$ 23,133.03 + 7.548 %

0.35393962 BTC

MARKET CAP
207.492 M

24H VOLUME
71.222 k

CIRC.SUPPLY
8.969 k

MAX SUPPLY
8.969 k

HBTC

USD

Rank273

1H -0.02 %

24H 7.55 %

7D -25.16 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/18/24	24,333.965	24,342.215	21,405.523	23,405.179	117,270.95	209,932,687.09
4/17/24	23,941.047	25,191.278	23,760.553	24,333.965	47,725.83	218,263,424.76
4/16/24	24,731.109	24,778.744	23,650.708	23,941.047	18,051.27	214,739,147.35
4/15/24	24,701.156	25,414.583	24,671.843	24,731.109	8,907.98	221,825,606.22
4/14/24	25,237.615	25,444.007	24,534.197	24,701.156	11,879.14	221,556,941.66
4/13/24	28,531.867	28,538.076	24,846.464	25,237.615	49,700.66	226,368,713.79
4/12/24	29,097.963	31,962.949	28,498.749	28,531.867	53,454.26	255,916,495.95
4/11/24	28,993.407	30,465.341	28,960.545	29,097.963	22,586.63	260,994,090.06
4/10/24	27,368.234	29,393.276	27,368.234	28,993.407	33,215.76	260,056,277.21
4/9/24	25,122.977	27,682.8	24,115.335	27,368.234	55,107.2	245,479,297
4/8/24	22,655.819	25,144.908	22,630.699	25,122.977	61,324.94	225,340,470.4
4/7/24	23,592.586	23,600.064	22,627.344	22,655.819	7,241.27	203,211,302.27
4/6/24	23,125.003	23,891.602	23,125.003	23,592.586	13,419.04	211,613,625.27
4/5/24	22,599.4	23,160.305	22,526.645	23,125.003	5,201.16	207,419,644.55
4/4/24	23,839.929	23,962.031	21,904.502	22,599.4	37,166.33	202,705,254.6
4/3/24	39,764.681	39,972.621	23,649.701	23,839.929	345,513.67	213,832,167.67
4/2/24	39,879.57	40,246.496	38,705.408	39,764.681	28,078.5	356,669,187.77
4/1/24	40,193.82	40,603.423	38,410.017	39,879.57	40,681.44	357,699,683.06
3/31/24	35,897.394	40,203.322	34,793.872	40,193.82	59,918.38	360,518,343.97
3/30/24	35,211.781	35,995.404	33,620.637	35,897.394	38,425.3	321,981,571.14
3/29/24	36,184.758	38,462.529	32,257.495	35,211.781	104,710.63	315,831,959.99
3/28/24	31,788.284	40,443.724	31,228.136	36,184.758	199,199.61	324,559,075.45
3/27/24	30,318.085	31,882.807	27,873.93	31,788.284	112,178.75	285,124,916.89
3/26/24	23,237.031	30,399.975	23,209.273	30,318.085	75,308.19	271,937,973.91
3/25/24	23,995.894	24,125.413	22,156.335	23,237.031	42,619.7	208,424,482.16
3/24/24	21,784.37	24,005.068	21,501.078	23,995.894	41,171.8	215,231,096.36
3/23/24	23,319.087	23,337.7	20,050.824	21,784.37	54,509.76	195,394,841.36
3/22/24	23,656.684	23,675.764	21,987.497	23,319.087	48,644.68	209,160,478.61
3/21/24	24,166.024	24,222.314	23,435.005	23,656.684	11,783.16	212,188,555.35
3/20/24	18,595.471	24,871.388	18,552.098	24,166.024	100,571.6	216,757,081.95
3/19/24	17,532.554	18,777.046	17,282.98	18,595.471	35,600.84	166,792,024.64
3/18/24	16,836.746	18,645.282	16,333.145	17,532.554	51,878.7	157,258,195.06
3/17/24	17,045.767	17,051.226	16,458.313	16,836.663	10,765.14	151,016,395.76
3/16/24	17,762.17	17,987.08	17,045.767	17,045.767	10,233.93	152,891,959.18
3/15/24	17,417.428	17,940.89	17,401.757	17,762.17	4,811.53	159,317,732.24
3/14/24	21,872.141	21,872.267	17,035.298	17,417.428	64,392.79	156,225,571.2
3/13/24	21,764.706	22,236.264	21,624.945	21,872.141	18,466.58	196,182,107.07
3/12/24	21,846.78	22,148.803	21,452.838	21,764.706	10,909.11	195,218,467.35
3/11/24	23,095.371	23,276.492	21,826.545	21,846.78	38,746.92	195,954,626.4
3/10/24	22,477.726	23,188.7	21,894.825	23,095.371	21,800.36	207,153,861.87
3/9/24	23,180.684	23,225.153	22,189.195	22,477.726	15,211.51	201,613,895.44
3/8/24	22,593.123	23,500.443	22,521.825	23,180.684	13,574.2	207,919,079.16
3/7/24	23,323.43	23,330.577	22,500.979	22,593.123	20,403.45	202,648,945.84
3/6/24	23,362.306	23,421.895	22,631.042	23,323.43	19,245.71	209,199,439.43
3/5/24	19,306.299	25,607.22	19,112.885	23,362.306	124,436.52	209,548,137.63
3/4/24	19,372.889	19,615.865	18,920.465	19,306.299	21,924.29	173,167,786.91
3/3/24	19,503.932	19,768.619	19,321.847	19,372.889	6,206.2	173,765,071.81
3/2/24	18,395.775	19,836.291	18,395.775	19,503.932	17,424.85	174,940,462.43
3/1/24	16,979.104	18,397.748	16,858.251	18,395.775	14,075.87	165,000,847.43
2/29/24	19,283.951	19,398.417	16,976.847	16,979.104	33,235.23	152,294,019.49
2/28/24	21,001.066	22,157.051	19,234.459	19,290.883	38,884.98	173,029,513.28
2/27/24	21,455.393	21,565.363	20,842.741	21,001.066	9,967.47	188,368,995.52
2/26/24	21,372.912	21,503.858	21,270.991	21,455.393	3,524.98	192,444,081.37
2/25/24	20,888.989	21,382.997	20,888.251	21,372.912	7,082.3	191,704,270.46
2/24/24	21,357.94	21,378.72	20,872.963	20,887.212	5,291.99	187,347,789.62
2/23/24	21,164.291	21,448.401	20,841.987	21,357.94	11,091.05	191,569,974.48
2/22/24	21,492.305	21,554.295	20,455.766	21,164.291	9,680.9	189,833,047.43
2/21/24	21,305.892	21,550.369	21,228.34	21,492.305	5,538.63	192,775,165.82
2/20/24	22,101.52	22,282.581	21,166.603	21,304.931	21,706.71	191,094,516.78
2/19/24	21,911.503	22,172.753	21,649.95	22,101.52	11,794.29	198,239,516.18
2/18/24	22,069.294	22,299.675	21,892.075	21,911.503	9,270.58	196,535,157.95
2/17/24	22,066.26	22,151.355	22,030.349	22,069.294	1,586.03	197,950,466.32
2/16/24	22,100.007	22,176.64	22,026.652	22,066.26	1,708.36	197,923,254.85
2/15/24	21,371.163	22,359.004	21,366.619	22,100.007	14,660.61	198,225,942.98
2/14/24	20,621.102	21,376.393	20,576.645	21,371.506	8,145.15	191,691,660.67
2/13/24	18,890.072	20,621.388	18,803.499	20,621.102	29,445.43	184,960,912.5
2/12/24	28,470.883	28,623.682	18,574.938	18,824.744	129,814.17	168,848,487.88
2/11/24	28,324.157	28,473.778	28,157.658	28,470.883	1,732.23	255,369,502.47
2/10/24	28,029.219	28,424.913	27,976.756	28,324.157	2,516.5	254,053,439.26
2/9/24	27,845.195	28,181.442	27,605.923	28,029.219	5,751.83	251,407,991.99
2/8/24	27,354.206	27,854.715	27,354.206	27,845.195	2,963.66	249,757,393.72
2/7/24	34,300.586	34,748.035	26,675.547	27,354.206	82,936.11	245,353,465.06
2/6/24	33,449.048	34,302.208	33,428.651	34,300.586	3,599.58	307,659,003.42
2/5/24	33,370.85	33,553.106	33,333.696	33,449.048	1,195.17	300,021,131.66
2/4/24	33,686.961	34,115.064	33,075.099	33,370.85	9,261.82	299,319,738.59
2/3/24	35,382.616	35,475.147	33,601.34	33,686.961	14,867.01	302,155,096.38
2/2/24	38,422.499	39,937.038	35,295.234	35,382.616	53,227.94	317,364,267.46
2/1/24	41,512.951	41,512.951	37,584.745	38,422.499	73,919.43	344,630,492.13
1/31/24	41,480.242	41,577.837	39,990.512	41,512.951	27,921.55	372,350,287.66
1/30/24	42,068.08	42,555.652	40,940.938	41,480.242	30,586.35	372,056,907.32
1/29/24	41,113.729	42,241.199	41,069.353	42,068.08	9,749.05	377,329,514.31
1/28/24	40,179.543	41,262.522	40,166.584	41,113.729	6,895.63	368,769,465.78
1/27/24	40,370.672	40,404.529	40,025.971	40,179.543	6,843.29	360,390,288.69
1/26/24	40,960.89	41,090.724	39,988.559	40,370.672	7,935.71	362,104,622.77
1/25/24	42,418.95	42,420.534	40,833.795	40,960.89	24,118.09	367,398,582.73
1/24/24	42,385.793	42,964.412	41,019.776	42,418.95	77,268.65	380,476,643.99
1/23/24	44,066.632	44,158.056	40,933.97	42,385.793	95,652.02	380,179,246.59
1/22/24	44,599.204	45,827.303	41,346.926	44,066.632	170,078.4	395,255,527.6
1/21/24	45,221.005	45,334.022	43,885.734	44,599.204	34,928.68	400,032,429.38
1/20/24	45,190.488	45,557.677	44,441.403	45,221.005	17,511.24	405,609,670.83

Similar Coins