- 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) |
|---|---|---|---|---|---|---|
| 10/27/20 | 4.418 | 4.433 | 4.292 | 4.32 | 139,646,746.306 | 894,351,916.919 |
| 10/26/20 | 4.433 | 4.487 | 4.403 | 4.418 | 99,349,181.525 | 914,680,712.771 |
| 10/25/20 | 4.504 | 4.504 | 4.407 | 4.433 | 87,922,844.761 | 917,873,769.926 |
| 10/24/20 | 4.496 | 4.513 | 4.475 | 4.504 | 96,805,980.103 | 932,543,029.114 |
| 10/23/20 | 4.558 | 4.569 | 4.384 | 4.496 | 118,577,228.218 | 930,828,427.603 |
| 10/22/20 | 4.454 | 4.574 | 4.454 | 4.555 | 109,892,169.088 | 943,100,164.233 |
| 10/21/20 | 4.36 | 4.495 | 4.354 | 4.456 | 159,473,035.576 | 922,466,711.485 |
| 10/20/20 | 4.388 | 4.413 | 4.355 | 4.359 | 117,945,326.497 | 902,542,104.51 |
| 10/19/20 | 4.423 | 4.434 | 4.36 | 4.386 | 103,727,828.514 | 908,130,291.662 |
| 10/18/20 | 4.335 | 4.432 | 4.299 | 4.42 | 130,572,445.481 | 910,706,869.234 |
| 10/17/20 | 4.419 | 4.419 | 4.263 | 4.332 | 173,422,701.673 | 892,645,295.309 |
| 10/16/20 | 4.616 | 4.63 | 4.35 | 4.421 | 283,323,864.03 | 910,996,592.131 |
| 10/15/20 | 4.667 | 4.685 | 4.593 | 4.617 | 127,917,615.576 | 951,327,946.854 |
| 10/14/20 | 4.682 | 4.73 | 4.652 | 4.663 | 108,175,565.359 | 979,162,014.138 |
| 10/13/20 | 4.739 | 4.748 | 4.677 | 4.683 | 100,588,500.593 | 983,335,064.973 |
| 10/12/20 | 4.693 | 4.75 | 4.68 | 4.738 | 115,106,717.822 | 994,873,943.109 |
| 10/11/20 | 4.681 | 4.702 | 4.663 | 4.695 | 76,509,422.976 | 985,900,543.901 |
| 10/10/20 | 4.682 | 4.759 | 4.677 | 4.682 | 105,305,828.78 | 983,163,600.765 |
| 10/9/20 | 4.627 | 4.707 | 4.611 | 4.69 | 97,003,149.288 | 984,895,195.159 |
| 10/8/20 | 4.573 | 4.637 | 4.539 | 4.625 | 90,360,153.798 | 971,232,140.669 |
| 10/7/20 | 4.565 | 4.579 | 4.508 | 4.573 | 84,788,827.127 | 960,241,325.421 |
| 10/6/20 | 4.628 | 4.638 | 4.555 | 4.565 | 98,595,628.183 | 958,669,173.972 |
| 10/5/20 | 4.659 | 4.669 | 4.618 | 4.63 | 96,636,303.373 | 972,191,582.625 |
| 10/4/20 | 4.647 | 4.681 | 4.628 | 4.659 | 67,489,180.246 | 978,339,848.754 |
| 10/3/20 | 4.664 | 4.697 | 4.642 | 4.646 | 80,477,878.181 | 975,580,821.497 |
| 10/2/20 | 4.625 | 4.743 | 4.589 | 4.664 | 157,803,200.144 | 979,357,291.606 |
| 10/1/20 | 4.628 | 4.763 | 4.605 | 4.626 | 133,216,588.762 | 971,366,141.156 |
| 9/29/20 | 4.608 | 4.648 | 4.602 | 4.634 | 125,849,475.389 | 973,141,030.396 |
| 9/28/20 | 4.628 | 4.65 | 4.605 | 4.608 | 89,197,800.814 | 967,641,814.591 |
| 9/27/20 | 4.652 | 4.658 | 4.587 | 4.628 | 86,561,610.826 | 971,842,120.02 |
| 9/26/20 | 4.631 | 4.66 | 4.615 | 4.652 | 87,424,544.646 | 976,846,157.281 |
| 9/25/20 | 4.65 | 4.655 | 4.594 | 4.631 | 98,524,891.201 | 972,495,494.862 |
| 9/24/20 | 4.519 | 4.66 | 4.496 | 4.648 | 120,571,625.591 | 976,078,834.678 |
| 9/23/20 | 4.587 | 4.651 | 4.502 | 4.52 | 109,549,688.8 | 949,078,347.575 |
| 9/22/20 | 4.574 | 4.593 | 4.475 | 4.588 | 114,111,524.525 | 963,554,043.926 |
| 9/21/20 | 4.815 | 4.904 | 4.492 | 4.574 | 178,471,504.089 | 960,516,630.871 |
| 9/20/20 | 4.918 | 4.933 | 4.729 | 4.816 | 119,580,653.46 | 1,011,263,352.007 |
| 9/19/20 | 4.907 | 4.958 | 4.873 | 4.918 | 108,313,634.795 | 1,032,732,486.908 |
| 9/18/20 | 4.861 | 4.967 | 4.822 | 4.915 | 157,432,180.742 | 1,032,044,676.649 |
| 9/17/20 | 4.776 | 4.902 | 4.773 | 4.861 | 140,377,100.798 | 1,020,732,826.001 |
| 9/16/20 | 4.794 | 4.823 | 4.743 | 4.776 | 127,807,490.96 | 997,218,676.551 |
| 9/15/20 | 4.797 | 4.842 | 4.773 | 4.795 | 151,145,477.171 | 1,000,986,552.312 |
| 9/14/20 | 4.818 | 4.904 | 4.723 | 4.799 | 194,287,429.361 | 1,025,377,439.499 |
| 9/13/20 | 4.73 | 5.017 | 4.72 | 4.817 | 248,236,775.21 | 1,029,077,941.999 |
| 9/12/20 | 4.737 | 4.847 | 4.674 | 4.73 | 116,051,581.174 | 1,010,471,051.511 |
| 9/11/20 | 4.725 | 4.805 | 4.642 | 4.735 | 160,501,231.218 | 1,011,582,052.569 |
| 9/10/20 | 4.687 | 4.794 | 4.663 | 4.722 | 159,529,946.465 | 1,008,945,323.12 |
| 9/9/20 | 4.54 | 4.722 | 4.494 | 4.687 | 102,628,912.638 | 1,001,486,136.047 |
| 9/8/20 | 4.635 | 4.653 | 4.472 | 4.54 | 109,877,766.481 | 970,027,117.108 |
| 9/7/20 | 4.68 | 4.893 | 4.473 | 4.637 | 280,980,663.787 | 990,736,414.693 |
| 9/6/20 | 4.337 | 4.775 | 4.247 | 4.683 | 217,011,078.899 | 1,000,711,502.712 |
| 9/5/20 | 4.493 | 4.573 | 4.247 | 4.337 | 160,169,277.801 | 926,670,200.985 |
| 9/4/20 | 4.396 | 4.559 | 4.344 | 4.476 | 159,465,427.172 | 956,431,485.098 |
| 9/3/20 | 5.048 | 5.076 | 4.392 | 4.404 | 256,869,840.717 | 941,157,674.97 |
| 9/2/20 | 4.964 | 5.158 | 4.722 | 5.053 | 365,249,398.102 | 1,079,683,758.452 |
| 9/1/20 | 4.953 | 5.054 | 4.858 | 4.966 | 192,414,198.426 | 1,061,249,513.475 |
| 8/31/20 | 4.862 | 5.008 | 4.843 | 4.954 | 117,721,419.34 | 1,058,694,918.689 |
| 8/30/20 | 4.798 | 4.869 | 4.767 | 4.86 | 107,628,377.243 | 1,038,549,911.107 |
| 8/29/20 | 4.849 | 4.849 | 4.748 | 4.798 | 99,263,337.011 | 1,025,291,370.559 |
| 8/28/20 | 4.782 | 4.882 | 4.752 | 4.848 | 118,701,857.772 | 1,035,981,357.052 |
| 8/27/20 | 5.004 | 5.014 | 4.648 | 4.781 | 154,293,127.373 | 1,021,853,209.138 |
| 8/26/20 | 4.811 | 5.149 | 4.768 | 4.999 | 242,264,169.291 | 1,068,355,347.507 |
| 8/25/20 | 4.782 | 4.992 | 4.679 | 4.808 | 183,766,007.274 | 1,027,618,935.912 |
| 8/24/20 | 4.659 | 4.794 | 4.635 | 4.781 | 69,740,378.342 | 1,021,788,655.259 |
| 8/23/20 | 4.65 | 4.696 | 4.587 | 4.662 | 59,284,006.643 | 996,231,397.244 |
| 8/22/20 | 4.703 | 4.708 | 4.568 | 4.653 | 76,057,559.846 | 994,299,212.99 |
| 8/21/20 | 4.813 | 4.884 | 4.696 | 4.705 | 120,024,155.798 | 1,005,514,695.572 |
| 8/20/20 | 4.626 | 4.835 | 4.61 | 4.818 | 98,961,007.019 | 1,029,670,136.369 |
| 8/19/20 | 4.746 | 4.795 | 4.572 | 4.623 | 118,873,603.809 | 987,921,543.891 |
| 8/18/20 | 4.785 | 4.851 | 4.669 | 4.746 | 101,672,069.883 | 1,014,352,165.119 |
| 8/17/20 | 4.834 | 4.844 | 4.766 | 4.782 | 103,088,556.341 | 1,021,970,058.313 |
| 8/16/20 | 4.81 | 4.857 | 4.75 | 4.834 | 90,028,208.026 | 1,029,689,802.859 |
| 8/15/20 | 4.69 | 4.906 | 4.67 | 4.809 | 154,418,932.03 | 1,024,515,876.984 |
| 8/14/20 | 4.683 | 4.773 | 4.628 | 4.69 | 113,946,521.709 | 1,012,115,443.693 |
| 8/13/20 | 4.527 | 4.699 | 4.44 | 4.685 | 101,454,925.847 | 1,010,877,043.937 |
| 8/12/20 | 4.565 | 4.614 | 4.404 | 4.527 | 95,019,696.027 | 976,777,309.383 |
| 8/11/20 | 4.708 | 4.721 | 4.438 | 4.566 | 112,865,929.5 | 985,256,254.653 |
| 8/10/20 | 4.718 | 4.783 | 4.657 | 4.709 | 92,344,954.736 | 1,016,071,465.832 |
| 8/9/20 | 4.723 | 4.777 | 4.627 | 4.72 | 70,849,223.114 | 1,018,449,493.039 |
| 8/8/20 | 4.707 | 4.776 | 4.677 | 4.722 | 54,895,706.807 | 1,018,862,385.778 |
| 8/7/20 | 4.856 | 4.871 | 4.66 | 4.708 | 75,492,590.34 | 1,015,908,809.465 |
| 8/6/20 | 4.925 | 4.934 | 4.817 | 4.857 | 72,294,123.256 | 1,048,033,205.641 |
| 8/5/20 | 4.847 | 4.961 | 4.827 | 4.926 | 93,062,080.361 | 1,062,925,884.349 |
| 8/4/20 | 4.774 | 5.004 | 4.717 | 4.847 | 177,264,052.49 | 1,045,991,240.445 |
| 8/3/20 | 4.476 | 4.861 | 4.454 | 4.774 | 164,793,044.135 | 1,030,256,525.325 |
| 8/2/20 | 4.752 | 4.826 | 4.401 | 4.479 | 190,181,191.939 | 966,601,747.863 |
| 8/1/20 | 4.376 | 4.756 | 4.37 | 4.745 | 183,122,964.887 | 1,023,964,330.433 |
| 7/31/20 | 4.396 | 4.417 | 4.353 | 4.376 | 97,347,269.103 | 944,366,584.92 |
| 7/30/20 | 4.426 | 4.427 | 4.336 | 4.396 | 93,795,877.652 | 948,637,509.737 |
| 7/29/20 | 4.429 | 4.514 | 4.403 | 4.427 | 112,205,780.242 | 955,384,412.22 |
