Huobi BTC (HBTC) historical data and Live price

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

HBTC

USD

Rank209

1H -4.70 %

24H 11.42 %

7D 24.53 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/25/21	34,432.806	35,441.43	33,977.072	35,429.011	17,282,036.03	1,413,843,101.25
7/24/21	33,717.178	34,636.446	33,571.427	34,414.427	9,176,141.68	1,373,354,748.93
7/23/21	32,449.076	33,696.155	32,192.793	33,696.155	9,071,854.67	1,344,691,136.75
7/22/21	32,245.209	32,707.261	31,885.465	32,457.555	9,234,188.12	1,295,263,083.91
7/21/21	29,932.432	32,822.702	29,655.658	32,245.209	18,528,715.33	1,286,789,165.24
7/20/21	30,948.696	31,135.122	29,492.532	29,937.312	14,091,358.65	1,194,689,360.69
7/19/21	31,920.343	32,017.551	30,698.789	30,947.039	8,775,111.31	1,234,983,902.01
7/18/21	31,653.221	32,506.974	31,354.859	31,907.788	9,676,746.58	1,273,323,880.64
7/17/21	31,496.482	32,024.621	31,306.685	31,645.352	8,656,909.14	1,262,851,045.21
7/16/21	31,852.862	32,307.946	31,178.975	31,526.375	10,515,835.3	1,258,103,095.06
7/15/21	32,906.697	33,234.561	31,264.477	31,784.354	12,252,641.53	1,268,398,086.74
7/14/21	32,833.946	33,135.558	31,719.526	32,906.139	12,168,315.74	1,313,164,442.25
7/13/21	33,290.047	33,408.496	32,365.162	32,827.889	10,185,537.9	1,310,041,781.39
7/12/21	34,345.257	34,715.561	32,868.863	33,292.858	8,785,347.06	1,328,596,997.56
7/11/21	33,619.304	34,683.702	33,466.213	34,340.919	6,258,437.59	1,370,421,319.86
7/10/21	33,948.516	34,338.048	33,232.929	33,606.948	9,092,751.8	1,341,131,199.31
7/9/21	33,017.632	34,181.487	32,365.178	34,010.325	12,782,101.08	1,357,228,510.34
7/8/21	34,066.043	34,080.868	32,285.321	32,986.777	14,241,520.61	1,316,382,412.71
7/7/21	34,336.013	35,094.59	34,016.788	34,016.788	10,747,729.52	1,357,486,428.07
7/6/21	33,975.98	35,025.446	33,760.275	34,306.361	15,798,055.47	1,369,042,228.23
7/5/21	35,451.585	35,451.585	33,410.565	34,049.93	14,263,811.5	1,358,808,995.45
7/4/21	34,750.378	36,109.468	34,515.88	35,442.882	8,660,977.68	1,414,396,672.44
7/3/21	34,015.563	35,027.472	33,568.291	34,751.922	9,071,584.64	1,386,822,961.74
7/2/21	33,808.223	34,154.459	32,988.335	34,017.33	15,384,585.83	1,357,508,074.84
7/1/21	35,211.067	35,211.067	33,143.665	33,773.654	17,084,723.22	1,347,783,853.38
6/30/21	35,911.222	36,112.705	34,280.513	35,203.113	18,687,902.33	1,404,828,337.22
6/29/21	34,570.729	36,538.217	34,406.991	35,966.591	21,536,243.08	1,435,295,988.71
6/28/21	34,810.825	35,415.722	34,046.551	34,590.494	147,558.07	1,380,380,936.73
6/27/21	32,340.546	34,817.041	32,234.138	34,763.303	138,567.39	1,387,277,116.69
6/26/21	31,783.158	32,792.415	30,317.477	32,253.338	150,804.8	1,287,113,554.17
6/25/21	34,862.605	35,650.68	31,487.973	31,796.112	152,892.48	1,268,867,329.9
6/24/21	33,685.1	35,404.843	32,550.036	34,881.653	95,396.02	1,322,236,807.76
6/23/21	32,392.015	34,664.043	32,140.749	33,684.827	31,928,397.27	1,344,239,065.06
6/22/21	32,267.843	32,962.121	29,737.467	32,394.367	61,213,325.42	1,292,741,513.26
6/21/21	35,615.592	35,661.251	32,006.418	32,266.385	56,513,588.46	1,287,634,200.6
6/20/21	35,546.864	35,913.904	33,620.548	35,619.417	25,071,458.68	1,350,202,761.62
6/19/21	35,779.09	36,358.372	35,002.99	35,572.304	22,968,543.03	1,348,416,887.02
6/18/21	38,042.138	38,084.29	35,320.972	35,764.909	23,354,572.58	1,355,717,835.41
6/17/21	38,190.88	39,353.917	37,665.799	38,034.865	14,776,441.09	1,441,763,631.17
6/16/21	40,143.632	40,293.481	38,175.363	38,185.283	20,245,896.89	1,447,465,395.95
6/15/21	40,457.178	41,129.527	39,680.159	40,156.085	20,812,065.31	1,522,171,352.01
6/14/21	38,857.562	40,899.143	11,957.458	40,458.511	24,387,364.58	1,533,635,227.24
6/13/21	35,624.733	39,287.824	34,862.995	38,854.272	26,139,149.87	1,472,824,353.49
6/12/21	37,296.538	37,321.266	34,808.905	35,624.38	24,588,442.18	1,350,390,874.49
6/11/21	36,818.236	37,526.276	36,120.66	37,281.125	29,236,864.14	1,413,192,070.82
6/10/21	37,434.193	38,294.252	36,032.943	36,826.616	37,750,216.39	1,395,963,275.21
6/9/21	33,519.479	37,428.98	32,508.775	37,424.971	47,458,662.48	1,418,644,750.89
6/7/21	35,836.679	36,745.242	33,713.237	33,748.93	35,717,181.72	1,279,299,384.81
6/6/21	35,431.681	36,377.5	35,414.308	35,828.871	17,358,411.83	1,286,484,710.69
6/5/21	36,878.949	37,914.54	34,972.519	35,430.586	36,829,796.26	1,272,183,755.61
6/4/21	39,029.667	39,107.136	35,907.74	36,884.354	42,400,726.64	1,324,383,262.94
6/3/21	37,673.606	39,462.43	37,264.333	39,028.467	29,281,690.56	1,245,256,831.42
6/2/21	36,668.335	38,133.659	36,035.531	37,682.645	32,190,471.23	1,202,316,535.42
6/1/21	37,415.9	37,769.828	35,837.981	36,657.012	43,032,051.17	1,169,592,319.93
5/31/21	35,684.176	37,597.27	34,395.648	37,337.648	17,896,368.52	1,191,308,952.33
5/30/21	34,606.076	36,403.698	33,454.008	35,682.303	12,570,908.01	1,138,492,880.2
5/29/21	35,644.287	37,262.542	33,411.894	34,580.889	12,308,243.38	1,103,350,752.61
5/28/21	38,567.927	38,775.372	34,086.764	35,640.286	11,238,033.27	1,137,152,264.45
5/27/21	39,202.755	40,478.768	37,303.177	38,547.481	6,510,510.62	1,229,910,319.13
5/26/21	38,352.91	40,873.239	37,927.576	39,232.432	2,941,084.82	1,251,764,633.09
5/25/21	39,020.013	40,152.482	36,265.666	38,363.682	12,940,569.2	1,224,045,971.18
5/24/21	34,759.114	40,095.957	34,697.626	39,042.789	12,833,078.67	1,245,713,811.7
5/23/21	37,845.742	38,808.598	31,107.19	34,746.118	6,734,717.2	1,108,622,628.43
5/22/21	37,038.174	39,313.334	35,345.255	37,865.363	3,459,423.28	1,208,146,414.27
5/21/21	40,279.299	42,106.391	34,283.793	37,311.12	26,915,706.56	1,190,462,530.28
5/19/21	43,468.377	44,006.658	31,477.472	37,070.23	14,569,416.28	1,182,776,588.1
5/19/21	43,468.377	44,006.658	31,477.472	37,070.23	14,569,416.28	1,182,776,588.1
5/19/21	43,468.377	44,006.658	31,477.472	37,070.23	14,569,416.28	1,182,776,588.1
5/19/21	43,468.377	44,006.658	31,477.472	37,070.23	14,569,416.28	1,182,776,588.1
5/18/21	43,513.95	49,475.021	42,720.555	43,484.065	4,937.94	1,387,418,828.61
5/18/21	43,513.95	49,475.021	42,720.555	43,484.065	4,937.94	1,387,418,828.61
5/18/21	43,513.95	49,475.021	42,720.555	43,484.065	4,937.94	1,387,418,828.61
5/18/21	43,513.95	49,475.021	42,720.555	43,484.065	4,937.94	1,387,418,828.61
5/17/21	47,104.578	47,841.491	41,539.368	43,490.284	1,070,582.2	1,387,617,258.58
5/17/21	47,104.578	47,841.491	41,539.368	43,490.284	1,070,582.2	1,387,617,258.58
5/17/21	47,104.578	47,841.491	41,539.368	43,490.284	1,070,582.2	1,387,617,258.58
5/17/21	47,104.578	47,841.491	41,539.368	43,490.284	1,070,582.2	1,387,617,258.58
5/16/21	47,153.155	49,915.345	43,629.786	47,027.348	1,015,496.38	1,500,472,138.87
5/16/21	47,153.155	49,915.345	43,629.786	47,027.348	1,015,496.38	1,500,472,138.87
5/16/21	47,153.155	49,915.345	43,629.786	47,027.348	1,015,496.38	1,500,472,138.87
5/16/21	47,153.155	49,915.345	43,629.786	47,027.348	1,015,496.38	1,500,472,138.87
5/15/21	50,649.464	51,065.557	47,051.197	47,094.957	258,574.79	1,502,629,300.76
5/15/21	50,649.464	51,065.557	47,051.197	47,094.957	258,574.79	1,502,629,300.76
5/15/21	50,649.464	51,065.557	47,051.197	47,094.957	258,574.79	1,502,629,300.76
5/15/21	50,649.464	51,065.557	47,051.197	47,094.957	258,574.79	1,502,629,300.76
5/14/21	49,380.334	51,609.115	48,697.949	50,615.852	422,002.63	1,614,968,266.18
5/14/21	49,380.334	51,609.115	48,697.949	50,615.852	422,002.63	1,614,968,266.18
5/14/21	49,380.334	51,609.115	48,697.949	50,615.852	422,002.63	1,614,968,266.18
5/14/21	49,380.334	51,609.115	48,697.949	50,615.852	422,002.63	1,614,968,266.18
5/13/21	49,784.101	53,102.066	47,225.628	49,380.907	35,024.3	1,378,042,177.27

Similar Coins