- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Huobi Token (HT) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/6/21 | 16.92 | 18.628 | 16.92 | 18.437 | 1,090,754,915.13 | 3,370,720,435.37 |
| 4/4/21 | 15.761 | 16.433 | 15.561 | 16.433 | 471,973,234.04 | 3,004,362,745.63 |
| 3/29/21 | 13.544 | 14.569 | 13.342 | 14.561 | 609,858,779.28 | 2,662,062,778.93 |
| 3/19/21 | 14.533 | 14.533 | 14.286 | 14.34 | 371,662,700.42 | 2,621,760,841.44 |
| 3/8/21 | 15.644 | 15.796 | 14.219 | 15.662 | 1,177,903,840.1 | 2,926,710,822.91 |
| 3/1/21 | 13.692 | 14.723 | 13.516 | 14.704 | 1,792,666,504.99 | 2,747,695,408 |
| 2/28/21 | 16.099 | 16.224 | 12.68 | 13.688 | 2,102,176,555.39 | 2,557,873,669.76 |
| 2/23/21 | 22.267 | 22.294 | 16.33 | 18.483 | 2,265,396,198.51 | 3,453,790,980.33 |
| 2/17/21 | 12.041 | 14.504 | 11.799 | 14.396 | 863,829,725.98 | 2,808,635,406.65 |
| 2/16/21 | 12.131 | 12.437 | 11.774 | 12.041 | 345,907,763.37 | 2,349,204,333.75 |
| 2/15/21 | 12.287 | 12.382 | 10.996 | 12.132 | 593,880,782.26 | 2,366,800,859.57 |
| 2/14/21 | 12.532 | 12.55 | 11.671 | 12.289 | 507,444,923.6 | 2,397,606,955.3 |
| 2/13/21 | 12.989 | 13.197 | 12.455 | 12.53 | 432,805,373.8 | 2,444,508,149.13 |
| 2/12/21 | 12.613 | 13.442 | 12.545 | 12.992 | 572,891,541.17 | 2,534,706,701.06 |
| 2/11/21 | 13.584 | 13.584 | 12.3 | 12.617 | 900,253,280.22 | 2,461,497,745.68 |
| 2/10/21 | 11.76 | 14.043 | 11.162 | 13.594 | 1,974,887,461.34 | 2,652,141,810.72 |
| 2/9/21 | 9.21 | 11.982 | 9.21 | 11.745 | 823,025,417.44 | 2,291,379,842.38 |
| 2/8/21 | 8.954 | 9.21 | 8.719 | 9.205 | 368,617,177.48 | 1,795,771,698.57 |
| 2/7/21 | 8.77 | 9.28 | 8.586 | 8.955 | 539,582,619.57 | 1,747,018,513.14 |
| 2/6/21 | 8.111 | 8.836 | 7.747 | 8.769 | 390,308,099.67 | 1,710,761,621.3 |
| 2/5/21 | 7.716 | 8.149 | 7.713 | 8.108 | 322,839,552.49 | 1,581,868,869.24 |
| 2/4/21 | 7.45 | 7.866 | 7.38 | 7.715 | 374,080,627.72 | 1,505,220,611.52 |
| 2/3/21 | 6.927 | 7.469 | 6.921 | 7.45 | 371,493,501.57 | 1,453,531,248.85 |
| 2/2/21 | 6.81 | 6.956 | 6.696 | 6.926 | 228,918,598.77 | 1,351,207,176.28 |
| 2/1/21 | 6.885 | 6.89 | 6.515 | 6.808 | 311,340,854.31 | 1,328,277,082.3 |
| 1/31/21 | 6.41 | 6.963 | 6.312 | 6.885 | 420,411,821.18 | 1,343,233,947.86 |
| 1/30/21 | 6.046 | 6.422 | 5.904 | 6.408 | 305,363,037.27 | 1,250,108,627.57 |
| 1/29/21 | 5.936 | 6.147 | 5.838 | 6.051 | 363,257,996.21 | 1,180,462,962.46 |
| 1/28/21 | 5.47 | 5.676 | 5.453 | 5.626 | 214,934,014.386 | 1,097,692,699.163 |
| 1/27/21 | 5.695 | 5.702 | 5.394 | 5.471 | 222,072,879.384 | 1,067,304,007.207 |
| 1/26/21 | 5.705 | 5.746 | 5.468 | 5.695 | 231,738,702.777 | 1,111,108,539.455 |
| 1/25/21 | 5.771 | 5.953 | 5.704 | 5.704 | 249,790,605.651 | 1,112,867,994.157 |
| 1/24/21 | 5.773 | 5.875 | 5.616 | 5.772 | 186,753,739.369 | 1,126,008,369.015 |
| 1/23/21 | 5.436 | 5.794 | 5.358 | 5.773 | 237,955,878.157 | 1,126,297,157.213 |
| 1/22/21 | 5.177 | 5.493 | 4.971 | 5.439 | 287,403,877.62 | 1,061,062,103.447 |
| 1/21/21 | 5.778 | 5.786 | 5.161 | 5.179 | 258,554,021.522 | 1,010,295,950.969 |
| 1/20/21 | 5.809 | 5.875 | 5.435 | 5.776 | 303,333,393.699 | 1,126,816,156.854 |
| 1/19/21 | 5.78 | 6.315 | 5.75 | 5.806 | 564,436,413.47 | 1,123,040,055.501 |
| 1/18/21 | 5.35 | 5.816 | 5.331 | 5.781 | 295,876,656.926 | 1,118,224,784.733 |
| 1/17/21 | 5.173 | 5.392 | 5.066 | 5.349 | 200,478,066.034 | 1,034,746,706.994 |
| 1/16/21 | 5.085 | 5.415 | 5.02 | 5.173 | 222,084,808.449 | 1,000,618,916.202 |
| 1/15/21 | 5.001 | 5.271 | 4.858 | 5.083 | 258,902,812.481 | 983,294,217.841 |
| 1/14/21 | 4.934 | 5.029 | 4.845 | 4.999 | 166,716,560.11 | 1,000,162,202.923 |
| 1/13/21 | 4.663 | 4.945 | 4.53 | 4.935 | 174,911,055.211 | 987,413,017.813 |
| 1/12/21 | 4.797 | 5.001 | 4.604 | 4.663 | 200,627,048.461 | 932,931,220 |
| 1/11/21 | 5.556 | 5.583 | 4.466 | 4.799 | 545,663,489.316 | 960,228,415.179 |
| 1/10/21 | 5.223 | 5.925 | 5.157 | 5.556 | 466,671,699.211 | 1,111,577,452.784 |
| 1/9/21 | 4.927 | 5.318 | 4.875 | 5.223 | 243,608,087.135 | 1,044,958,930.139 |
| 1/8/21 | 5.028 | 5.041 | 4.764 | 4.928 | 210,676,026.773 | 985,906,604.19 |
| 1/7/21 | 5.012 | 5.075 | 4.932 | 5.027 | 240,991,468.263 | 1,005,826,686.955 |
| 1/6/21 | 4.814 | 5.097 | 4.79 | 5.01 | 224,601,697.103 | 1,002,386,331.408 |
| 1/5/21 | 4.84 | 4.885 | 4.746 | 4.814 | 202,314,787.157 | 963,073,680.74 |
| 1/4/21 | 4.901 | 5.173 | 4.683 | 4.84 | 288,254,122.04 | 968,297,107.943 |
| 1/3/21 | 4.852 | 5.063 | 4.789 | 4.9 | 224,149,933.802 | 980,332,092.874 |
| 1/2/21 | 5.192 | 5.388 | 4.815 | 4.85 | 322,654,455.861 | 970,298,592.49 |
| 1/1/21 | 4.371 | 5.207 | 4.345 | 5.192 | 354,009,621.376 | 1,038,763,319.694 |
| 12/31/20 | 4.319 | 4.385 | 4.228 | 4.371 | 102,148,880.237 | 874,628,176.063 |
| 12/30/20 | 4.331 | 4.344 | 4.253 | 4.319 | 95,923,928.947 | 864,133,058.084 |
| 12/29/20 | 4.206 | 4.384 | 4.13 | 4.331 | 168,173,881.1 | 866,444,928.036 |
| 12/28/20 | 4.011 | 4.29 | 4.011 | 4.206 | 115,814,022.116 | 841,468,239.293 |
| 12/27/20 | 3.991 | 4.094 | 3.946 | 4.011 | 98,498,453.588 | 802,433,644.282 |
| 12/26/20 | 4.041 | 4.051 | 3.966 | 3.99 | 66,951,621.659 | 798,391,984.039 |
| 12/25/20 | 3.981 | 4.064 | 3.952 | 4.041 | 68,308,843.038 | 808,521,698.461 |
| 12/24/20 | 3.905 | 3.989 | 3.881 | 3.982 | 64,763,004.058 | 796,647,914.34 |
| 12/23/20 | 4.116 | 4.128 | 3.902 | 3.903 | 69,762,233.176 | 780,866,170.264 |
| 12/22/20 | 4.044 | 4.153 | 4.012 | 4.115 | 71,845,046.852 | 823,389,720.682 |
| 12/21/20 | 4.084 | 4.195 | 3.97 | 4.044 | 107,458,180.434 | 809,111,452.264 |
| 12/20/20 | 4.287 | 4.32 | 4.027 | 4.084 | 129,750,251.266 | 810,596,614.368 |
| 12/19/20 | 4.055 | 4.436 | 4.026 | 4.286 | 118,281,965.396 | 850,825,096.933 |
| 12/18/20 | 4.022 | 4.088 | 3.959 | 4.055 | 74,033,706.011 | 804,951,922.266 |
| 12/17/20 | 4.05 | 4.126 | 4.009 | 4.022 | 109,407,205.704 | 798,333,125.176 |
| 12/16/20 | 3.909 | 4.086 | 3.889 | 4.05 | 97,228,662.749 | 803,878,256.006 |
| 12/15/20 | 3.928 | 3.959 | 3.891 | 3.909 | 72,348,074.092 | 776,000,708.472 |
| 12/14/20 | 3.98 | 3.985 | 3.887 | 3.928 | 63,212,752.779 | 804,515,012.338 |
| 12/13/20 | 3.992 | 4.027 | 3.971 | 3.979 | 72,530,158.024 | 815,042,448.167 |
| 12/12/20 | 3.958 | 4.019 | 3.948 | 3.992 | 66,987,373.859 | 817,550,116.953 |
| 12/11/20 | 3.995 | 4.043 | 3.858 | 3.959 | 90,728,276.739 | 810,835,508.521 |
| 12/10/20 | 4.08 | 4.155 | 3.942 | 3.995 | 94,293,779.103 | 818,134,978.005 |
| 12/9/20 | 4.096 | 4.114 | 3.945 | 4.08 | 91,100,221.793 | 835,732,134.166 |
| 12/8/20 | 3.928 | 4.19 | 3.926 | 4.096 | 165,747,138.402 | 838,916,656.884 |
| 12/7/20 | 3.913 | 3.984 | 3.883 | 3.927 | 87,791,078.147 | 804,333,891.845 |
| 12/6/20 | 3.912 | 3.947 | 3.884 | 3.913 | 59,035,361.548 | 801,352,965.316 |
| 12/5/20 | 3.871 | 3.949 | 3.843 | 3.912 | 78,630,200.991 | 801,135,909.329 |
| 12/4/20 | 3.98 | 3.99 | 3.857 | 3.871 | 101,396,173.52 | 792,847,432.656 |
| 12/3/20 | 4.012 | 4.029 | 3.962 | 3.98 | 85,876,078.573 | 815,165,115.224 |
| 12/2/20 | 4.011 | 4.044 | 3.95 | 4.011 | 99,818,030.999 | 821,509,150.519 |
| 12/1/20 | 4.144 | 4.191 | 3.955 | 4.011 | 150,992,353.905 | 821,419,075.151 |
| 11/30/20 | 4.056 | 4.203 | 4.052 | 4.143 | 132,509,010.213 | 848,631,681.831 |
| 11/29/20 | 4.106 | 4.106 | 4.043 | 4.056 | 88,142,078.772 | 830,772,174.51 |
| 11/28/20 | 4.067 | 4.13 | 4.041 | 4.106 | 103,009,830.9 | 840,890,379.65 |
