- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Huobi BTC (HBTC) historical data and Live price
Huobi BTC
HBTC$ 25,041.30 + 0.401 % 
0.36339433 BTC
0.36339433 BTC MARKET CAP
24.277 M
24.277 M
24H VOLUME
1.857 k
1.857 k
CIRC.SUPPLY
969.48700474
969.48700474
MAX SUPPLY
Rank9,962
1H -0.26 %
24H 0.40 %
7D 10.86 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 24,837.387 | 25,070.199 | 24,732.727 | 24,917.107 | 4,104 | 24,156,811.3 |
| 7/25/24 | 24,461.253 | 24,990.019 | 24,232.75 | 24,837.387 | 4,813.49 | 24,079,523.77 |
| 7/24/24 | 25,110.6 | 25,419.086 | 24,429.49 | 24,461.253 | 7,070.37 | 23,714,866.62 |
| 7/23/24 | 21,092.814 | 25,306.953 | 21,092.814 | 25,110.6 | 46,811.5 | 24,344,400.75 |
| 7/22/24 | 22,813.233 | 22,883.919 | 14,506.753 | 21,092.814 | 171,106.61 | 20,449,208.68 |
| 7/21/24 | 22,571.013 | 23,007.28 | 20,739.402 | 22,813.233 | 35,553.61 | 22,117,133.06 |
| 7/20/24 | 23,376.294 | 23,376.294 | 21,026.537 | 22,571.013 | 107,995.59 | 21,882,303.41 |
| 7/19/24 | 23,724.652 | 23,726.087 | 21,032.731 | 23,376.294 | 97,754.16 | 22,663,013.2 |
| 7/18/24 | 23,985.11 | 25,881.977 | 22,536.898 | 23,724.652 | 63,395.56 | 23,000,742.08 |
| 7/17/24 | 25,943.42 | 26,208.283 | 23,299.723 | 23,985.11 | 41,395.9 | 23,253,252.76 |
| 7/16/24 | 32,253.445 | 32,254.372 | 22,369.42 | 25,943.42 | 169,264.83 | 25,151,809 |
| 7/15/24 | 30,845.3 | 32,275.204 | 30,107.802 | 32,253.445 | 29,904.07 | 31,269,295.87 |
| 7/14/24 | 29,239.72 | 32,077.548 | 29,181.731 | 30,845.3 | 21,018.12 | 29,904,117.47 |
| 7/13/24 | 32,492.897 | 32,492.897 | 29,238.533 | 29,239.72 | 72,869.1 | 28,347,528.7 |
| 7/12/24 | 32,275.037 | 32,550.781 | 28,419.605 | 32,492.897 | 87,163.26 | 31,501,441.59 |
| 7/11/24 | 30,631.488 | 33,138.401 | 30,630.61 | 32,275.037 | 32,476.78 | 31,290,229.4 |
| 7/10/24 | 33,207.789 | 33,544.899 | 30,126.305 | 30,631.488 | 41,170.49 | 29,696,829.77 |
| 7/9/24 | 33,187.497 | 33,550.258 | 32,386.998 | 33,207.789 | 18,511.96 | 32,194,520.07 |
| 7/8/24 | 31,922.876 | 33,518.338 | 30,349.668 | 33,187.497 | 43,609.83 | 32,174,847.26 |
| 7/7/24 | 31,131.775 | 32,522.418 | 31,051.987 | 31,922.876 | 235.08 | 30,948,813.79 |
| 7/6/24 | 31,291.623 | 31,296.509 | 31,112.532 | 31,131.775 | 562.2 | 30,181,851.07 |
| 7/5/24 | 33,934.828 | 33,934.828 | 25,917.101 | 31,291.623 | 123,529.76 | 30,336,821.83 |
| 7/4/24 | 34,306.732 | 34,306.732 | 30,502.319 | 33,934.828 | 56,603.13 | 32,899,374.82 |
| 7/3/24 | 34,071.174 | 34,313.853 | 33,943.774 | 34,306.732 | 286.38 | 33,259,931.12 |
| 7/2/24 | 34,579.806 | 34,649.098 | 33,536.849 | 34,071.174 | 12,414.06 | 33,031,559.99 |
| 7/1/24 | 34,286.096 | 34,582.942 | 34,286.096 | 34,579.806 | 2,339.54 | 33,524,672.5 |
| 6/30/24 | 35,125.06 | 35,637.1 | 34,238.14 | 34,286.096 | 16,046.38 | 33,239,924.94 |
| 6/29/24 | 34,395.276 | 35,133.914 | 33,648.33 | 35,125.06 | 21,557.65 | 34,053,289.36 |
| 6/28/24 | 33,214.709 | 34,417.451 | 33,214.709 | 34,395.276 | 20,161.25 | 33,345,772.78 |
| 6/27/24 | 33,301.247 | 33,313.283 | 32,896.497 | 33,214.709 | 4,854.29 | 32,201,228.88 |
| 6/26/24 | 34,181.238 | 34,215.945 | 33,245.697 | 33,301.247 | 14,784.75 | 32,285,125.81 |
| 6/25/24 | 35,162.811 | 35,163.077 | 34,181.238 | 34,181.238 | 14,184.82 | 33,138,266.5 |
| 6/24/24 | 34,738.195 | 35,162.811 | 34,735.56 | 35,162.811 | 379.1 | 34,089,887.92 |
| 6/23/24 | 35,566.581 | 35,567.349 | 34,652.677 | 34,738.195 | 2,941.22 | 33,678,228.45 |
| 6/22/24 | 33,657.122 | 36,024.69 | 33,351.232 | 35,566.581 | 18,187.26 | 34,481,338.51 |
| 6/21/24 | 33,810.852 | 34,232.697 | 33,536.373 | 33,657.122 | 4,592.12 | 32,630,142.81 |
| 6/20/24 | 33,841.478 | 34,101.538 | 33,578.572 | 33,810.852 | 2,715.46 | 32,779,181.91 |
| 6/19/24 | 33,299.105 | 34,176.684 | 32,821.138 | 33,841.478 | 8,062.06 | 32,808,872.67 |
| 6/18/24 | 31,201.435 | 33,485.484 | 30,887.845 | 33,299.105 | 9,769.68 | 32,283,049.2 |
| 6/17/24 | 32,468.509 | 32,611.573 | 31,189.649 | 31,201.435 | 5,808.96 | 30,249,385.73 |
| 6/16/24 | 28,856.861 | 32,530.346 | 28,801.299 | 32,468.509 | 18,038.45 | 31,477,797.22 |
| 6/15/24 | 29,038.757 | 29,066.605 | 28,841.943 | 28,856.861 | 224.07 | 27,976,351.85 |
| 6/14/24 | 28,763.124 | 29,467.825 | 27,633.833 | 29,038.757 | 14,234.56 | 28,152,697.91 |
| 6/13/24 | 28,237.189 | 29,580.786 | 27,671.724 | 28,763.124 | 10,423.73 | 27,885,475.16 |
| 6/12/24 | 25,383.38 | 28,825.872 | 25,256.154 | 28,237.189 | 26,797.12 | 27,375,588.07 |
| 6/11/24 | 25,387.129 | 25,490.223 | 24,255.455 | 25,383.38 | 12,349.44 | 24,608,857 |
| 6/10/24 | 25,192.589 | 25,539.851 | 24,592.595 | 25,387.129 | 8,526.23 | 24,612,491.86 |
| 6/9/24 | 25,574.386 | 25,780.472 | 25,075.946 | 25,192.589 | 2,371.28 | 24,423,887.82 |
| 6/8/24 | 25,400.732 | 26,139.241 | 25,352.581 | 25,574.386 | 2,941.93 | 24,794,034.84 |
| 6/7/24 | 24,610.761 | 25,833.182 | 24,429.535 | 25,400.732 | 7,255.92 | 24,625,679.7 |
| 6/6/24 | 24,051.896 | 24,701.316 | 23,726.835 | 24,610.761 | 5,193.45 | 23,859,813.03 |
| 6/5/24 | 24,488.017 | 24,512.898 | 24,051.764 | 24,051.896 | 1,754.06 | 23,318,000.7 |
| 6/4/24 | 24,606.521 | 24,698.97 | 24,319.718 | 24,488.017 | 3,754.93 | 23,740,814.69 |
| 6/3/24 | 24,422.577 | 24,782.389 | 23,887.301 | 24,606.521 | 8,037.65 | 23,855,702.11 |
| 6/2/24 | 24,277.466 | 26,217.204 | 23,943.973 | 24,422.577 | 19,083.23 | 23,677,371.42 |
| 6/1/24 | 23,814.908 | 24,468 | 23,470.641 | 24,277.466 | 11,940.9 | 23,536,687.55 |
| 5/31/24 | 23,539.385 | 23,928.364 | 23,434.162 | 23,814.908 | 694.3 | 23,088,244.17 |
| 5/30/24 | 23,657.531 | 24,411.746 | 23,348.478 | 23,539.385 | 1,822.93 | 22,821,128.3 |
| 5/29/24 | 22,703.457 | 23,822.75 | 22,698.462 | 23,657.531 | 2,099.95 | 22,935,669.32 |
| 5/28/24 | 23,533.38 | 23,695.151 | 22,700.081 | 22,703.457 | 1,300.66 | 22,010,706.1 |
| 5/27/24 | 23,307.983 | 23,793 | 21,276.608 | 23,533.38 | 1,732.39 | 22,815,306.09 |
| 5/26/24 | 23,155.092 | 23,418.245 | 22,214.664 | 23,307.983 | 925.19 | 22,596,786.36 |
| 5/25/24 | 23,615.551 | 23,623.785 | 21,814.328 | 23,155.092 | 3,987.89 | 22,448,560.93 |
| 5/24/24 | 24,530.629 | 24,757.354 | 21,856.906 | 23,615.551 | 9,157.97 | 22,894,969.43 |
| 5/23/24 | 20,809.497 | 24,555.121 | 20,591.78 | 24,530.629 | 14,039.32 | 23,782,125.93 |
| 5/22/24 | 21,703.598 | 21,703.598 | 20,757.782 | 20,809.497 | 2,705.97 | 20,174,536.68 |
| 5/21/24 | 22,381.608 | 23,502.683 | 21,588.194 | 21,703.598 | 38,545.25 | 194,670,138.14 |
| 5/20/24 | 22,728.806 | 22,742.265 | 22,269.324 | 22,381.608 | 5,436.67 | 200,751,546.56 |
| 5/19/24 | 21,081.346 | 22,905.463 | 20,229.173 | 22,728.806 | 30,257.51 | 203,865,726.56 |
| 5/18/24 | 21,633.344 | 21,642.022 | 21,117.566 | 21,132.635 | 2,664.56 | 189,088,859.81 |
| 5/17/24 | 22,315.778 | 22,315.778 | 21,614.409 | 21,633.344 | 13,312.09 | 194,039,998.75 |
| 5/16/24 | 22,178.944 | 22,319.271 | 22,176.779 | 22,315.778 | 474.03 | 200,161,079.13 |
| 5/15/24 | 22,008.756 | 22,204.934 | 21,908.786 | 22,178.944 | 4,155.72 | 198,933,750.71 |
| 5/14/24 | 22,161.462 | 22,162.299 | 21,998.971 | 22,008.756 | 1,143.9 | 197,407,247.45 |
| 5/13/24 | 21,922.926 | 22,250.525 | 21,885.503 | 22,161.462 | 3,931.15 | 198,776,943.54 |
| 5/12/24 | 21,430.702 | 22,039.648 | 21,317.006 | 21,922.926 | 6,161.63 | 196,637,401.58 |
| 5/11/24 | 21,469.042 | 21,495.926 | 21,361.748 | 21,430.702 | 1,225.55 | 192,222,398.79 |
| 5/10/24 | 22,274.677 | 22,463.41 | 21,452.245 | 21,469.042 | 16,041.69 | 192,566,291.95 |
| 5/5/24 | 23,134.857 | 23,176.488 | 22,779.33 | 23,006.684 | 9,140.19 | 206,358,152.95 |
| 5/4/24 | 24,556.289 | 24,556.289 | 23,101.129 | 23,134.857 | 18,944.92 | 207,507,796.09 |
| 5/3/24 | 24,668.205 | 24,802.435 | 24,554.246 | 24,556.289 | 1,748.01 | 220,257,317.22 |
| 5/2/24 | 24,354.829 | 24,668.31 | 24,319.011 | 24,668.205 | 1,280.1 | 221,261,143.69 |
| 5/1/24 | 23,935.378 | 24,354.922 | 23,283.061 | 24,354.829 | 20,915.54 | 218,450,323.04 |
| 4/30/24 | 21,547.276 | 24,257.349 | 20,591.3 | 23,935.378 | 90,104.37 | 214,688,061.01 |
| 4/29/24 | 25,187.488 | 25,356.952 | 20,642.405 | 21,547.276 | 79,200 | 193,268,015.23 |
| 4/28/24 | 25,127.453 | 26,133.948 | 24,791.927 | 25,187.488 | 106,695.96 | 225,918,845.5 |
| 4/27/24 | 28,179.41 | 28,459.941 | 24,605.126 | 25,127.453 | 162,221.41 | 225,380,361.76 |
| 4/26/24 | 30,207.473 | 30,277.997 | 28,118.477 | 28,179.41 | 26,990.17 | 252,754,856.27 |
| 4/25/24 | 31,158.217 | 31,158.217 | 29,846.988 | 30,207.473 | 31,740.33 | 270,945,538.62 |
| 4/24/24 | 32,374.209 | 32,374.209 | 31,155.251 | 31,158.217 | 23,795.57 | 279,473,538.35 |
