Huobi BTC (HBTC) historical data and Live price

huobi-btc

Huobi BTC

HBTC
$ 38,438.12 + 11.423 % 0.99988734 BTC
MARKET CAP
1.534 B
24H VOLUME
47.144 M
CIRC.SUPPLY
39.906 k
MAX SUPPLY
6.91 k
Rank209
1H -4.70 %
24H 11.42 %
7D 24.53 %
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/25/2134,432.80635,441.4333,977.07235,429.01117,282,036.031,413,843,101.25
7/24/2133,717.17834,636.44633,571.42734,414.4279,176,141.681,373,354,748.93
7/23/2132,449.07633,696.15532,192.79333,696.1559,071,854.671,344,691,136.75
7/22/2132,245.20932,707.26131,885.46532,457.5559,234,188.121,295,263,083.91
7/21/2129,932.43232,822.70229,655.65832,245.20918,528,715.331,286,789,165.24
7/20/2130,948.69631,135.12229,492.53229,937.31214,091,358.651,194,689,360.69
7/19/2131,920.34332,017.55130,698.78930,947.0398,775,111.311,234,983,902.01
7/18/2131,653.22132,506.97431,354.85931,907.7889,676,746.581,273,323,880.64
7/17/2131,496.48232,024.62131,306.68531,645.3528,656,909.141,262,851,045.21
7/16/2131,852.86232,307.94631,178.97531,526.37510,515,835.31,258,103,095.06
7/15/2132,906.69733,234.56131,264.47731,784.35412,252,641.531,268,398,086.74
7/14/2132,833.94633,135.55831,719.52632,906.13912,168,315.741,313,164,442.25
7/13/2133,290.04733,408.49632,365.16232,827.88910,185,537.91,310,041,781.39
7/12/2134,345.25734,715.56132,868.86333,292.8588,785,347.061,328,596,997.56
7/11/2133,619.30434,683.70233,466.21334,340.9196,258,437.591,370,421,319.86
7/10/2133,948.51634,338.04833,232.92933,606.9489,092,751.81,341,131,199.31
7/9/2133,017.63234,181.48732,365.17834,010.32512,782,101.081,357,228,510.34
7/8/2134,066.04334,080.86832,285.32132,986.77714,241,520.611,316,382,412.71
7/7/2134,336.01335,094.5934,016.78834,016.78810,747,729.521,357,486,428.07
7/6/2133,975.9835,025.44633,760.27534,306.36115,798,055.471,369,042,228.23
7/5/2135,451.58535,451.58533,410.56534,049.9314,263,811.51,358,808,995.45
7/4/2134,750.37836,109.46834,515.8835,442.8828,660,977.681,414,396,672.44
7/3/2134,015.56335,027.47233,568.29134,751.9229,071,584.641,386,822,961.74
7/2/2133,808.22334,154.45932,988.33534,017.3315,384,585.831,357,508,074.84
7/1/2135,211.06735,211.06733,143.66533,773.65417,084,723.221,347,783,853.38
6/30/2135,911.22236,112.70534,280.51335,203.11318,687,902.331,404,828,337.22
6/29/2134,570.72936,538.21734,406.99135,966.59121,536,243.081,435,295,988.71
6/28/2134,810.82535,415.72234,046.55134,590.494147,558.071,380,380,936.73
6/27/2132,340.54634,817.04132,234.13834,763.303138,567.391,387,277,116.69
6/26/2131,783.15832,792.41530,317.47732,253.338150,804.81,287,113,554.17
6/25/2134,862.60535,650.6831,487.97331,796.112152,892.481,268,867,329.9
6/24/2133,685.135,404.84332,550.03634,881.65395,396.021,322,236,807.76
6/23/2132,392.01534,664.04332,140.74933,684.82731,928,397.271,344,239,065.06
6/22/2132,267.84332,962.12129,737.46732,394.36761,213,325.421,292,741,513.26
6/21/2135,615.59235,661.25132,006.41832,266.38556,513,588.461,287,634,200.6
6/20/2135,546.86435,913.90433,620.54835,619.41725,071,458.681,350,202,761.62
6/19/2135,779.0936,358.37235,002.9935,572.30422,968,543.031,348,416,887.02
6/18/2138,042.13838,084.2935,320.97235,764.90923,354,572.581,355,717,835.41
6/17/2138,190.8839,353.91737,665.79938,034.86514,776,441.091,441,763,631.17
6/16/2140,143.63240,293.48138,175.36338,185.28320,245,896.891,447,465,395.95
6/15/2140,457.17841,129.52739,680.15940,156.08520,812,065.311,522,171,352.01
6/14/2138,857.56240,899.14311,957.45840,458.51124,387,364.581,533,635,227.24
6/13/2135,624.73339,287.82434,862.99538,854.27226,139,149.871,472,824,353.49
6/12/2137,296.53837,321.26634,808.90535,624.3824,588,442.181,350,390,874.49
6/11/2136,818.23637,526.27636,120.6637,281.12529,236,864.141,413,192,070.82
6/10/2137,434.19338,294.25236,032.94336,826.61637,750,216.391,395,963,275.21
6/9/2133,519.47937,428.9832,508.77537,424.97147,458,662.481,418,644,750.89
6/7/2135,836.67936,745.24233,713.23733,748.9335,717,181.721,279,299,384.81
6/6/2135,431.68136,377.535,414.30835,828.87117,358,411.831,286,484,710.69
6/5/2136,878.94937,914.5434,972.51935,430.58636,829,796.261,272,183,755.61
6/4/2139,029.66739,107.13635,907.7436,884.35442,400,726.641,324,383,262.94
6/3/2137,673.60639,462.4337,264.33339,028.46729,281,690.561,245,256,831.42
6/2/2136,668.33538,133.65936,035.53137,682.64532,190,471.231,202,316,535.42
6/1/2137,415.937,769.82835,837.98136,657.01243,032,051.171,169,592,319.93
5/31/2135,684.17637,597.2734,395.64837,337.64817,896,368.521,191,308,952.33
5/30/2134,606.07636,403.69833,454.00835,682.30312,570,908.011,138,492,880.2
5/29/2135,644.28737,262.54233,411.89434,580.88912,308,243.381,103,350,752.61
5/28/2138,567.92738,775.37234,086.76435,640.28611,238,033.271,137,152,264.45
5/27/2139,202.75540,478.76837,303.17738,547.4816,510,510.621,229,910,319.13
5/26/2138,352.9140,873.23937,927.57639,232.4322,941,084.821,251,764,633.09
5/25/2139,020.01340,152.48236,265.66638,363.68212,940,569.21,224,045,971.18
5/24/2134,759.11440,095.95734,697.62639,042.78912,833,078.671,245,713,811.7
5/23/2137,845.74238,808.59831,107.1934,746.1186,734,717.21,108,622,628.43
5/22/2137,038.17439,313.33435,345.25537,865.3633,459,423.281,208,146,414.27
5/21/2140,279.29942,106.39134,283.79337,311.1226,915,706.561,190,462,530.28
5/19/2143,468.37744,006.65831,477.47237,070.2314,569,416.281,182,776,588.1
5/19/2143,468.37744,006.65831,477.47237,070.2314,569,416.281,182,776,588.1
5/19/2143,468.37744,006.65831,477.47237,070.2314,569,416.281,182,776,588.1
5/19/2143,468.37744,006.65831,477.47237,070.2314,569,416.281,182,776,588.1
5/18/2143,513.9549,475.02142,720.55543,484.0654,937.941,387,418,828.61
5/18/2143,513.9549,475.02142,720.55543,484.0654,937.941,387,418,828.61
5/18/2143,513.9549,475.02142,720.55543,484.0654,937.941,387,418,828.61
5/18/2143,513.9549,475.02142,720.55543,484.0654,937.941,387,418,828.61
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