Huobi BTC (HBTC) historical data and Live price

Huobi BTC

HBTC

$ 45,567.58 + 2.313 %

1.00422658 BTC

MARKET CAP
1.454 B

24H VOLUME
3.292 M

CIRC.SUPPLY
31.906 k

MAX SUPPLY
6.91 k

HBTC

USD

Rank211

1H 0.87 %

24H 2.31 %

7D -15.76 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
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
5/13/21	49,784.101	53,102.066	47,225.628	49,380.907	35,024.3	1,378,042,177.27
5/13/21	49,784.101	53,102.066	47,225.628	49,380.907	35,024.3	1,378,042,177.27
5/13/21	49,784.101	53,102.066	47,225.628	49,380.907	35,024.3	1,378,042,177.27
5/12/21	57,901.557	59,331.544	50,261.902	50,308.612	9,239.16	1,403,931,081.79
5/12/21	57,901.557	59,331.544	50,261.902	50,308.612	9,239.16	1,403,931,081.79
5/12/21	57,901.557	59,331.544	50,261.902	50,308.612	9,239.16	1,403,931,081.79
5/12/21	57,901.557	59,331.544	50,261.902	50,308.612	9,239.16	1,403,931,081.79
5/11/21	56,296.559	65,052.473	52,165.748	57,884.705	8,020.2	1,615,352,383.36
5/11/21	56,296.559	65,052.473	52,165.748	57,884.705	8,020.2	1,615,352,383.36
5/11/21	56,296.559	65,052.473	52,165.748	57,884.705	8,020.2	1,615,352,383.36
5/11/21	56,296.559	65,052.473	52,165.748	57,884.705	8,020.2	1,615,352,383.36
5/10/21	58,332.456	59,730.635	53,702.346	56,114.09	2,997.72	1,565,940,927.32
5/10/21	58,332.456	59,730.635	53,702.346	56,114.09	2,997.72	1,565,940,927.32
5/10/21	58,332.456	59,730.635	53,702.346	56,114.09	2,997.72	1,565,940,927.32
5/10/21	58,332.456	59,730.635	53,702.346	56,114.09	2,997.72	1,565,940,927.32
5/9/21	58,033.942	59,580.528	58,004.265	58,332.137	46,311,059.09	1,627,838,581.33
5/9/21	58,033.942	59,580.528	58,004.265	58,332.137	46,311,059.09	1,627,838,581.33
5/9/21	58,033.942	59,580.528	58,004.265	58,332.137	46,311,059.09	1,627,838,581.33
5/9/21	58,033.942	59,580.528	58,004.265	58,332.137	46,311,059.09	1,627,838,581.33
5/8/21	56,074.249	58,783.425	56,043.313	58,035.598	73,151,183.18	1,619,563,263.36
5/8/21	56,074.249	58,783.425	56,043.313	58,035.598	73,151,183.18	1,619,563,263.36
5/6/21	57,290.024	58,293.155	56,615.785	57,152.558	143,409,934.53	1,594,920,822.48
5/6/21	57,290.024	58,293.155	56,615.785	57,152.558	143,409,934.53	1,594,920,822.48
5/6/21	57,290.024	58,293.155	56,615.785	57,152.558	143,409,934.53	1,594,920,822.48
5/6/21	57,290.024	58,293.155	56,615.785	57,152.558	143,409,934.53	1,594,920,822.48
5/5/21	53,418.545	57,840.902	53,120.441	57,303.475	252,976,963.94	1,599,132,345.51
5/5/21	53,418.545	57,840.902	53,120.441	57,303.475	252,976,963.94	1,599,132,345.51
5/5/21	53,418.545	57,840.902	53,120.441	57,303.475	252,976,963.94	1,599,132,345.51
5/5/21	53,418.545	57,840.902	53,120.441	57,303.475	252,976,963.94	1,599,132,345.51
4/26/21	49,215.167	54,426.225	49,062.038	54,175.741	235,516,159.71	1,511,848,623.53
4/25/21	50,069.668	50,702.593	47,361.657	49,209.552	147,221.95	1,373,260,294.48
4/24/21	51,172.088	51,213.882	48,868.781	50,077.554	195,684,087.8	1,397,483,091.87
4/23/21	51,945.031	52,209.146	47,958.846	51,171.508	230,486,725.4	1,428,011,365.83
4/22/21	54,074.079	55,442.369	50,880.009	51,963.706	297,297,930.21	1,450,118,754.24
4/21/21	56,466.082	56,803.029	53,928.083	54,064.1	270,055,137.4	1,508,733,134.63
4/20/21	55,796.172	57,094.798	53,605.943	56,441.254	267,340,240.51	1,575,070,887.65
4/19/21	56,296.304	57,680.532	54,670.687	55,817.757	246,376,535.69	1,557,671,358.54
4/18/21	60,814.841	61,090.277	53,410.117	56,290.917	290,798,532.5	1,570,875,518.42
4/17/21	61,705.969	62,631.134	60,479.649	60,832.905	275,800,565.96	1,697,625,953.29
4/16/21	63,334.94	63,616.473	60,395.07	61,751.858	341,930,507.01	1,723,270,615.16
4/15/21	63,288.589	63,833.631	62,337.455	63,330.557	294,970,577.41	1,767,326,375.79
4/14/21	63,720.333	65,006.826	61,810.818	63,254.791	61,564,101.69	1,765,212,028.95
4/13/21	60,138.88	63,925.645	60,083.849	63,799.521	64,505,087.69	1,780,413,474.32
4/12/21	60,374.436	61,363.849	59,808.531	60,151.349	74,110,507.68	1,678,606,188.89
4/11/21	59,986.202	60,931.378	59,479.897	60,379.475	64,506,662.12	1,684,972,373.79
4/10/21	58,209.937	61,074.889	57,982.509	59,983.696	66,367,025.17	1,673,927,624.56
4/9/21	58,068.759	58,952.509	57,738.847	58,210.443	64,413,737.48	1,624,442,548.5
4/8/21	56,185.515	58,279.217	55,968.99	58,080.212	67,614,539.08	1,620,808,271.04
4/7/21	58,316.801	58,915.417	55,648.969	56,279.977	60,457,965.05	1,570,570,243.16
4/6/21	59,036.778	59,567.716	57,793.969	58,348.664	69,846,985.75	1,628,299,792.54
4/5/21	58,686.017	59,623.838	57,395.243	58,986.657	281,919,582.15	1,646,103,872.99
4/4/21	57,580.525	59,000.496	57,097.859	58,681.351	256,351,339.85	1,637,583,875.98
4/3/21	59,307.465	59,947.668	57,550.432	57,592.09	273,426,637.71	1,607,186,546.96
4/2/21	59,174.063	60,241.179	58,877.652	59,312.739	291,968,373.48	1,655,203,630.96
4/1/21	59,006.217	59,685.517	58,425.559	59,174.164	282,581,166.89	1,651,336,516.21
3/31/21	58,998.953	59,921.779	57,754.157	59,001.686	285,405,667	1,646,523,268.69
3/30/21	57,938.194	59,451.27	57,365.644	58,997.583	317,109,791.12	1,646,408,785.56
3/29/21	56,035.49	58,502.599	55,206.677	57,937.532	255,565,007.58	1,616,826,594.43
3/28/21	56,037.473	56,673.851	55,058.42	56,035.877	238,744,329.04	1,563,758,277.54
3/27/21	55,219.526	56,654.127	54,274.895	56,036.797	222,783,517.03	1,563,783,962.35
3/26/21	51,870.195	55,214.258	51,790.725	55,214.258	190,565,920.06	1,540,829,877.04
3/25/21	52,732.583	53,438.609	50,954.15	51,873.75	210,260,986.46	1,447,608,393.7
3/24/21	54,695.783	57,214.68	52,439.449	52,731.025	261,826,743.06	1,471,531,853.72
3/23/21	54,438.556	55,911.021	53,404.022	54,700.808	230,527,059.13	1,526,501,340.77
3/22/21	57,586.154	58,419.166	54,205.927	54,441.568	250,265,349.35	1,519,266,901.03
3/21/21	58,333.272	58,780.194	55,868.08	57,579.882	258,952,331.07	1,606,845,866.55
3/20/21	58,401.748	59,946.055	58,236.417	58,344.249	273,001,744.85	1,628,176,593.84
3/19/21	58,000.48	59,434.592	56,787.421	58,402.386	280,113,667.76	1,629,798,994.63
3/18/21	58,636.488	59,977.889	56,574.863	58,004.504	295,910,866.55	1,618,695,522.89
3/17/21	56,353.243	58,773.709	54,648.266	58,628.075	291,779,841.16	1,636,097,144.36
3/16/21	56,447.493	56,642.266	53,713.891	56,352.29	264,934,034.49	1,572,588,237.96
3/15/21	60,096.442	60,471.468	55,645.426	56,447.459	283,563,721.18	1,575,244,057.93
3/14/21	61,266.022	61,318.595	58,722.879	60,096.276	257,044,648.15	1,677,069,323.95

Similar Coins