Huobi BTC (HBTC) historical data and Live price

huobi-btc

Huobi BTC

HBTC
$ 18,348.45 + 2.461 % 0.29668799 BTC
MARKET CAP
164.576 M
24H VOLUME
22.999 k
CIRC.SUPPLY
8.969 k
MAX SUPPLY
8.969 k
Rank330
1H 0.92 %
24H 2.46 %
7D -12.06 %
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
2/13/2418,890.07220,621.38818,803.49920,621.10229,445.43184,960,912.5
2/12/2428,470.88328,623.68218,574.93818,824.744129,814.17168,848,487.88
2/11/2428,324.15728,473.77828,157.65828,470.8831,732.23255,369,502.47
2/10/2428,029.21928,424.91327,976.75628,324.1572,516.5254,053,439.26
2/9/2427,845.19528,181.44227,605.92328,029.2195,751.83251,407,991.99
2/8/2427,354.20627,854.71527,354.20627,845.1952,963.66249,757,393.72
2/7/2434,300.58634,748.03526,675.54727,354.20682,936.11245,353,465.06
2/6/2433,449.04834,302.20833,428.65134,300.5863,599.58307,659,003.42
2/5/2433,370.8533,553.10633,333.69633,449.0481,195.17300,021,131.66
2/4/2433,686.96134,115.06433,075.09933,370.859,261.82299,319,738.59
2/3/2435,382.61635,475.14733,601.3433,686.96114,867.01302,155,096.38
2/2/2438,422.49939,937.03835,295.23435,382.61653,227.94317,364,267.46
2/1/2441,512.95141,512.95137,584.74538,422.49973,919.43344,630,492.13
1/31/2441,480.24241,577.83739,990.51241,512.95127,921.55372,350,287.66
1/30/2442,068.0842,555.65240,940.93841,480.24230,586.35372,056,907.32
1/29/2441,113.72942,241.19941,069.35342,068.089,749.05377,329,514.31
1/28/2440,179.54341,262.52240,166.58441,113.7296,895.63368,769,465.78
1/27/2440,370.67240,404.52940,025.97140,179.5436,843.29360,390,288.69
1/26/2440,960.8941,090.72439,988.55940,370.6727,935.71362,104,622.77
1/25/2442,418.9542,420.53440,833.79540,960.8924,118.09367,398,582.73
1/24/2442,385.79342,964.41241,019.77642,418.9577,268.65380,476,643.99
1/23/2444,066.63244,158.05640,933.9742,385.79395,652.02380,179,246.59
1/22/2444,599.20445,827.30341,346.92644,066.632170,078.4395,255,527.6
1/21/2445,221.00545,334.02243,885.73444,599.20434,928.68400,032,429.38
1/20/2445,190.48845,557.67744,441.40345,221.00517,511.24405,609,670.83
1/19/2446,154.45646,195.24545,165.34145,190.4887,243.12405,335,945.91
1/18/2445,566.88351,477.92444,409.27746,154.45675,853.12413,982,257.22
1/17/2446,698.03946,743.01743,536.13445,566.88362,225.15408,712,022.23
1/16/2446,440.72548,069.8646,022.17346,698.03930,977.38418,857,918.59
1/15/2446,358.7647,371.83246,256.83846,440.7259,810.87416,549,939.41
1/14/2448,222.03648,231.36844,277.50346,358.7640,919.37415,814,760.72
1/13/2448,739.79349,793.59647,664.02648,222.036183,880.22432,527,409.25
1/12/2451,765.2851,785.38748,391.848,739.793108,359.68437,171,423.52
1/10/2450,063.2454,008.45649,339.70754,004.11235,671.4484,389,719.28
1/9/2449,867.99650,213.22449,848.90650,063.242,759.83449,042,077.42
1/8/2446,665.43950,027.28646,551.43349,871.80923,986.29447,325,037.88
1/7/2446,628.07646,898.2346,349.13446,664.0396,560.04418,552,955.65
1/6/2446,980.30347,089.34545,697.29946,613.01515,387.6418,095,296.17
1/5/2447,631.45148,404.46945,325.78946,976.23153,805.98421,353,163.85
1/4/2448,983.82348,995.747,157.08547,627.81614,940.3427,197,556.59
1/3/2449,125.72149,496.81248,403.69548,985.91212,218.92439,378,989.25
1/2/2445,841.81849,199.61145,820.08349,126.19530,647.64440,637,255.35
1/1/2446,250.52246,875.07945,386.78645,841.24413,940.76411,172,897.17
12/31/2346,570.54446,653.92746,118.03346,258.5141,565.43414,915,604.05
12/30/2346,575.68646,653.29246,475.32246,563.5491,027.97417,651,617.47
12/29/2346,792.10447,108.77746,432.5146,577.6266,328.38417,777,879.04
12/28/2346,338.70147,075.02946,291.47546,783.8243,820.73419,627,371.57
12/27/2346,468.8546,563.28746,282.25146,348.91,340.11415,726,316.02
12/26/2346,611.71746,918.45146,184.87646,464.86611,804.77416,766,475.54
12/25/2346,643.90146,878.10845,972.67846,599.23214,286.83417,971,672.64
12/24/2347,625.22947,662.32646,421.77246,641.8319,211.82418,353,763.59
12/23/2347,432.33847,969.10747,422.9647,616.0462,454.56427,091,979.37
12/22/2347,560.44847,636.0547,268.20347,434.601812.52425,464,511.04
12/21/2347,742.95447,787.53947,444.47847,563.8271,841.59426,623,606.86
12/20/2346,381.86648,226.78342,456.16847,744.07679,359.05428,240,349.97
12/19/2346,509.56346,677.58246,157.63246,378.1572,276.63415,988,743.6
12/18/2347,122.67647,132.98646,379.06546,521.4412,590.11417,273,924.29
12/17/2347,317.00147,363.02346,867.48347,102.8182,679.93422,488,589.03
12/16/2346,943.35447,380.11146,788.63947,318.9592,714.12424,427,259.55
12/15/2347,541.3447,636.88446,901.25146,940.8775,294.11421,036,058.91
12/14/2348,376.30949,666.49547,483.66747,543.14723,152.32426,438,114.75
12/13/2349,024.4449,106.01448,259.73548,380.056,595.11433,944,713.2
12/12/2349,128.65449,836.08648,940.74249,024.1259,160.45439,721,743.49
12/11/2351,163.10251,237.30349,105.98249,131.4716,440.77440,684,568.65
12/10/2346,891.32255,100.87746,833.65551,163.812105,048.28458,913,657.19
12/9/2347,626.4247,916.57146,878.08346,891.9424,735.98420,597,132.05
12/8/2346,184.29647,671.19346,068.46347,624.54916,085.74427,168,251.88
12/7/2346,714.82246,743.16442,930.11346,184.74962,768.84414,253,963.4
12/6/2346,921.04747,643.64746,696.8946,714.97610,462.9419,009,833.28
12/5/2342,087.37146,924.48342,047.61246,918.57447,851.63420,836,005.92
12/4/2342,363.98242,389.2141,738.46642,084.2358,400.23377,474,417.1
12/3/2342,096.81842,478.86541,692.52942,365.10918,712.7379,993,714.91
12/2/2340,784.06142,124.45240,277.66442,096.54730,291.18377,584,850.21
12/1/2340,854.08441,268.50640,237.03240,786.51910,372.02365,834,560.17