Huobi BTC (HBTC) historical data and Live price

huobi-btc

Huobi BTC

HBTC
$ 19,375.10 + 2.27 % 0.99802596 BTC
MARKET CAP
755.057 M
24H VOLUME
725.994 k
CIRC.SUPPLY
38.97 k
MAX SUPPLY
6.91 k
Rank211
1H 0.01 %
24H 2.27 %
7D -9.01 %
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/30/2220,088.99320,188.37818,645.68319,782.946354,452.14770,951,046.3
6/29/2220,257.65720,374.50119,901.93320,088.231235,330.95782,848,172.02
6/28/2220,705.41421,159.64320,246.32720,257.556242,634.28789,446,827.04
6/27/2221,029.2421,501.00520,568.70320,706.269259,592.62806,933,408.77
6/26/2221,459.97421,782.88420,995.38721,028.419187,498.89819,487,744.64
6/25/2221,192.00621,490.16920,964.88621,460.916152,445.79836,342,359.92
6/24/2221,077.64521,434.7920,731.34421,192.027354,542.07825,863,624.37
6/23/2220,017.46821,131.91819,949.02421,078.239344,231.1821,429,261.3
6/22/2220,637.94820,984.09319,813.95220,017.536596,805.21780,093,122.52
6/21/2220,635.27821,623.91220,182.81920,637.835948,541.81804,266,511.65
6/20/2220,516.97220,927.62819,679.71520,635.1131,366,530.17804,160,407.94
6/19/2218,994.52720,684.32817,988.05320,517.4162,265,252.05799,573,702.62
6/18/2220,478.54920,694.1517,593.94418,994.832,264,553.66740,237,788.22
6/17/2220,34121,287.67820,288.54320,478.997860,480.3798,076,508.45
6/16/2222,520.0122,873.29820,267.49820,340.2191,319,915.01792,668,259.63
6/15/2222,197.41322,671.73920,082.01622,519.8722,184,164.04877,610,399.3
6/14/2222,440.40923,022.25420,838.29822,198.2143,357,577.99865,075,221.66
6/13/2226,744.77126,793.22922,036.38522,440.1053,353,273.74874,501,827.09
6/12/2228,330.97428,448.0226,707.44426,748.012921,100.821,042,383,066.89
6/11/2229,109.74129,340.91328,179.86728,329.11623,710.721,103,999,244.19
6/10/2230,075.62330,369.83828,940.36829,109.382654,293.491,134,406,811.96
6/9/2230,258.14930,578.47130,000.88430,072.733256,433.791,171,949,055.71
6/8/2231,237.37431,237.37429,903.21530,257.858665,910.741,179,163,488.03
6/7/2231,398.42431,458.98429,290.19531,237.2681,051,256.191,217,331,577.1
6/6/2229,857.93331,636.02929,852.99331,398.679391,125.331,223,621,825.06
6/5/2229,850.20830,089.36829,580.74929,857.79162,951.051,163,572,647.41
6/4/2229,711.33329,863.83129,499.15929,849.934124,460.421,163,266,481.35
6/3/2230,505.90630,582.7329,362.50329,711.093599,197.251,157,855,794.69
6/2/2229,844.05630,583.24329,621.04230,506.558764,508.311,188,855,451.78
6/1/2231,796.21531,919.22129,398.44129,845.89621,092.011,163,108,894.29
5/31/2231,765.29932,321.6931,291.01231,797.688458,129.371,239,171,417.88
5/30/2229,465.21232,028.46629,225.86431,765.134158,425.721,237,902,757.25
5/29/2229,009.5529,479.89128,854.9129,465.312158,404.051,148,277,584.35
5/28/2228,588.88228,838.23128,583.9228,838.231581,271.211,123,839,932.53
5/27/2229,314.11329,324.84828,147.35528,590.517621,579.11,114,186,379.88
5/26/2229,591.76229,778.78328,249.45329,316.91761,085.521,142,494,264.69
5/25/2229,692.52730,185.74829,124.44929,591.88898,016.241,153,210,003.86
5/24/2229,036.58229,769.21728,745.8829,693.545595,560.81,157,171,922.88
5/23/2230,373.63930,580.70828,933.91229,037.705665,888.561,131,613,538.15
5/22/2229,329.56930,489.62729,134.22930,373.773289,231.361,183,680,740.25
5/21/2229,274.30229,539.59729,001.47429,329.704284,513.181,142,992,875.22
5/20/2230,297.47730,650.71128,799.55829,272.202675,804.961,140,752,001.3
5/19/2228,747.43730,424.82128,693.97430,298.083725,485.951,180,731,065.32
5/18/2230,436.51630,667.69328,744.39128,748.044725,241.371,120,325,295.69
5/17/2229,880.3530,656.22329,570.94630,436.696837,328.661,186,132,890.43
5/16/2231,241.19131,241.61229,216.5229,880.4581,201,395.571,164,456,016.63
5/15/2230,074.56131,334.64129,531.66431,240.54862,730.521,217,459,074.81
5/14/2229,251.8230,216.9928,666.76930,074.5251,091,284.991,172,018,902.77
5/13/2228,835.56830,882.96228,774.52729,251.6382,220,425.591,139,950,611.14
5/12/2228,883.43130,029.3825,053.73828,838.5788,372,384.251,123,853,450.9
5/11/2230,943.01132,011.05128,084.89628,882.9883,742,221.891,125,584,114.78
5/10/2230,279.42632,538.06429,850.56630,943.2193,736,524.521,205,872,335.48
5/9/2234,038.94334,217.02830,244.47430,279.0783,707,914.171,179,990,451.29
5/8/2235,578.02835,799.93933,905.02234,037.878394,940.11,326,472,698.87
5/7/2235,994.19936,107.76934,918.89335,578.139394,922.251,386,497,429.3
5/6/2236,476.72436,588.24235,386.90335,994.592,520,036.761,402,726,710.39
5/5/2239,743.39739,745.36435,683.31436,476.7362,519,875.771,421,516,185.05
5/4/2237,748.13339,888.39337,747.29739,743.4931,673,180.781,548,823,322.84
5/3/2238,511.27438,936.54137,592.7437,749.424645,943.751,471,113,453.19
5/2/2238,491.36139,045.65838,148.49938,511.4791,301,596.631,500,811,107.71
5/1/2237,722.01138,639.2137,552.29738,491.922633,957.691,500,048,959.66
4/30/2238,551.76838,871.79637,701.20937,721.699634,026.961,470,032,990.33
4/29/2239,777.43440,019.65438,270.4538,552.6181,284,5231,502,414,319.49
4/28/2239,167.20540,233.6138,845.09539,777.3672,119,571.611,550,143,373.07
4/27/2238,055.29839,342.22138,009.08439,167.1361,705,247.191,526,362,388.6
4/26/2240,430.62440,693.68337,840.60438,055.682,237,215.281,483,048,407.51
4/25/2239,572.22540,462.36138,356.31140,431.2462,437,083.521,612,563,148.26
4/24/2239,470.92240,058.11839,231.33339,572.072970,379.081,578,295,789.43
4/23/2239,689.10239,949.42139,314.94639,472.303442,953.871,574,316,570.32
4/22/2240,425.10640,770.13339,324.42339,689.61,675,064.181,582,983,261.28
4/21/2241,437.98142,842.21339,941.93640,425.8761,675,075.151,612,348,966.8
4/20/2241,060.11742,144.79240,933.31241,436.842896,781.441,652,670,430.76
4/19/2240,842.60341,626.17240,647.39641,059.8746,755.71,637,632,458.28
4/18/2239,696.60840,969.35938,679.48140,842.8491,786,023.821,628,979,536.21
4/17/2240,507.99740,589.32639,691.11439,697.017307,525.141,583,279,093.79
4/16/2240,485.8840,625.95740,096.11940,508.568180,749.161,615,647,072.99
4/15/2239,885.27540,673.29939,820.1540,485.87621,265.581,614,741,747.33
4/14/2241,099.74941,537.00339,660.1339,885.593621,259.091,590,800,252.16
4/13/2240,113.83141,424.57439,723.33641,100.143555,337.181,639,241,484.94
4/12/2239,511.15340,642.14539,397.87840,113.8311,029,095.281,599,903,327.45
4/11/2242,300.52442,352.23339,418.15339,511.1532,618,944.861,575,866,078.12
4/10/2242,685.14843,280.36242,050.14942,301.331404,034.781,687,149,767.57
4/9/2242,248.09242,685.15242,216.35242,685.148318,102.981,702,457,969.02
4/8/2243,582.0243,903.76142,234.86742,248.0921,445,430.761,685,026,369.62
4/7/2243,270.46143,796.35842,882.07943,581.9951,032,454.351,738,227,870.8
4/6/2245,529.33945,529.33943,269.37743,270.6222,110,735.931,725,809,051.95
4/5/2246,698.59447,067.74145,527.06645,530.7361,166,591.111,815,951,603.31
4/4/2246,442.06746,763.84745,247.06546,697.8051,228,472.61,862,499,084.28
4/3/2245,933.03947,299.55645,693.19646,443.2311,070,251.41,852,345,648.34
4/2/2246,274.3947,061.61445,884.62945,933.731,250,303.521,832,024,669.67