- 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) |
|---|---|---|---|---|---|---|
| 7/2/22 | 4.318 | 4.375 | 4.302 | 4.366 | 21,355,109.64 | 674,194,519.7 |
| 7/1/22 | 4.851 | 4.954 | 4.303 | 4.315 | 39,456,113.8 | 666,205,220.22 |
| 6/30/22 | 5.007 | 5.028 | 4.701 | 4.844 | 24,732,620.7 | 748,025,286.25 |
| 6/29/22 | 5.187 | 5.22 | 4.966 | 5.006 | 23,966,586.38 | 773,046,268.47 |
| 6/28/22 | 5.295 | 5.336 | 5.177 | 5.187 | 22,292,602.67 | 800,964,669.07 |
| 6/27/22 | 5.27 | 5.397 | 5.254 | 5.298 | 24,681,658.2 | 818,114,253.42 |
| 6/26/22 | 5.528 | 5.544 | 5.24 | 5.269 | 23,170,312.91 | 813,629,617.42 |
| 6/25/22 | 5.547 | 5.607 | 5.416 | 5.529 | 22,227,972.32 | 853,790,648.81 |
| 6/24/22 | 5.448 | 5.6 | 5.418 | 5.547 | 26,140,340.09 | 856,512,766 |
| 6/23/22 | 5.109 | 5.455 | 5.086 | 5.448 | 27,663,866.73 | 841,254,276.8 |
| 6/22/22 | 5.311 | 5.333 | 5.076 | 5.108 | 24,825,207 | 788,774,338.46 |
| 6/21/22 | 5.269 | 5.515 | 5.233 | 5.31 | 27,068,661.43 | 819,860,966.95 |
| 6/20/22 | 5.137 | 5.333 | 4.98 | 5.27 | 29,769,745.6 | 812,881,508.44 |
| 6/19/22 | 4.926 | 5.17 | 4.718 | 5.139 | 33,586,822.81 | 792,745,734.99 |
| 6/18/22 | 5.279 | 5.329 | 4.658 | 4.928 | 38,336,457.95 | 760,070,796.9 |
| 6/17/22 | 5.237 | 5.35 | 5.196 | 5.28 | 27,840,432.27 | 814,447,999.71 |
| 6/16/22 | 5.705 | 5.733 | 5.201 | 5.236 | 39,870,244.6 | 807,601,931.09 |
| 6/15/22 | 5.579 | 5.727 | 5.122 | 5.708 | 58,638,091.62 | 880,431,583.82 |
| 6/14/22 | 5.804 | 5.849 | 5.437 | 5.581 | 55,263,632 | 864,362,717.38 |
| 6/13/22 | 6.723 | 6.761 | 5.647 | 5.802 | 69,647,860.09 | 898,677,587.54 |
| 6/12/22 | 6.984 | 7.012 | 6.722 | 6.726 | 54,934,800.33 | 1,041,706,459.89 |
| 6/11/22 | 6.982 | 7.02 | 6.738 | 6.981 | 52,564,995.47 | 1,081,292,912.19 |
| 6/10/22 | 6.907 | 7.004 | 6.88 | 6.983 | 49,249,191.88 | 1,081,560,451.66 |
| 6/9/22 | 7.141 | 7.173 | 6.679 | 6.909 | 44,834,835.78 | 1,070,175,770.83 |
| 6/8/22 | 7.281 | 7.31 | 7.112 | 7.141 | 49,728,472.9 | 1,106,071,908.18 |
| 6/7/22 | 7.431 | 7.431 | 7.153 | 7.283 | 50,040,587.59 | 1,127,987,320.56 |
| 6/6/22 | 7.493 | 7.571 | 7.391 | 7.431 | 46,442,333.45 | 1,150,980,446.11 |
| 6/5/22 | 7.124 | 7.725 | 7.063 | 7.494 | 30,532,338.69 | 1,160,675,080.17 |
| 6/4/22 | 7.046 | 7.184 | 7.022 | 7.125 | 31,116,636.7 | 1,103,608,133.68 |
| 6/3/22 | 7.069 | 7.167 | 7.014 | 7.045 | 38,271,044.35 | 1,091,189,670.39 |
| 6/2/22 | 7.071 | 7.11 | 6.993 | 7.07 | 40,085,597.2 | 1,095,052,440.72 |
| 6/1/22 | 7.152 | 7.164 | 6.996 | 7.072 | 44,657,796.33 | 1,095,335,612.03 |
| 5/31/22 | 7.185 | 7.203 | 7.075 | 7.151 | 41,248,853.83 | 1,107,649,612.9 |
| 5/30/22 | 7.033 | 7.204 | 7.011 | 7.184 | 37,943,565.99 | 1,112,672,383.51 |
| 5/29/22 | 6.991 | 7.062 | 6.974 | 7.034 | 33,973,854.75 | 1,089,386,306.29 |
| 5/28/22 | 6.983 | 7.002 | 6.962 | 6.998 | 49,372,628.86 | 1,083,884,791.93 |
| 5/27/22 | 6.951 | 6.99 | 6.772 | 6.984 | 52,476,822.96 | 1,081,794,020.74 |
| 5/26/22 | 7.001 | 7.035 | 6.706 | 6.959 | 52,372,051.74 | 1,077,798,795.02 |
| 5/25/22 | 7.016 | 7.088 | 6.939 | 7.001 | 37,159,721.74 | 1,084,335,121.62 |
| 5/24/22 | 6.893 | 7.053 | 6.893 | 7.016 | 42,243,660.74 | 1,086,638,422.43 |
| 5/23/22 | 7.013 | 7.082 | 6.805 | 6.891 | 38,788,878.05 | 1,067,322,799.14 |
| 5/22/22 | 7.068 | 7.073 | 6.891 | 7.018 | 33,571,760.9 | 1,086,934,561.23 |
| 5/21/22 | 6.998 | 7.127 | 6.876 | 7.066 | 31,446,718.91 | 1,094,452,112.89 |
| 5/20/22 | 6.994 | 7.094 | 6.85 | 7 | 41,392,866.01 | 1,084,181,046.23 |
| 5/19/22 | 6.902 | 7.16 | 6.896 | 6.995 | 41,693,604.75 | 1,082,556,145.24 |
| 5/18/22 | 7.049 | 7.084 | 6.887 | 6.901 | 32,617,172.57 | 1,068,118,597.37 |
| 5/17/22 | 6.978 | 7.096 | 6.923 | 7.05 | 25,492,155.7 | 1,091,130,424.01 |
| 5/16/22 | 7.235 | 7.235 | 6.895 | 6.978 | 28,457,874.21 | 1,080,045,743.79 |
| 5/15/22 | 7.049 | 7.256 | 6.982 | 7.236 | 25,049,463.63 | 1,119,964,648.51 |
| 5/14/22 | 6.931 | 7.063 | 6.819 | 7.052 | 30,320,182.01 | 1,094,631,193.24 |
| 5/13/22 | 7.055 | 7.22 | 6.722 | 6.928 | 35,379,861.67 | 1,075,432,957.05 |
| 5/12/22 | 7.385 | 7.58 | 6.027 | 7.054 | 54,964,094.67 | 1,095,034,777.99 |
| 5/11/22 | 8.238 | 8.314 | 7.329 | 7.384 | 68,689,447.21 | 1,146,142,107.76 |
| 5/10/22 | 7.945 | 8.454 | 7.804 | 8.245 | 98,881,539.65 | 1,279,826,407.71 |
| 5/9/22 | 8.723 | 8.814 | 7.874 | 7.938 | 89,693,621.9 | 1,232,251,365.74 |
| 5/8/22 | 8.913 | 8.992 | 8.563 | 8.724 | 76,856,333.16 | 1,354,251,055.85 |
| 5/7/22 | 8.997 | 9.303 | 8.804 | 8.914 | 60,242,435.02 | 1,383,728,615.52 |
| 5/6/22 | 9.285 | 9.297 | 8.893 | 8.997 | 60,598,756.14 | 1,396,504,229.72 |
| 5/5/22 | 9.56 | 9.627 | 9.077 | 9.285 | 60,101,959.44 | 1,441,268,884.16 |
| 5/4/22 | 9.417 | 9.583 | 9.376 | 9.564 | 61,243,631.9 | 1,484,602,404.89 |
| 5/3/22 | 9.461 | 9.482 | 9.366 | 9.414 | 40,659,714.85 | 1,461,319,893.28 |
| 5/2/22 | 9.442 | 9.495 | 9.402 | 9.461 | 43,615,484.6 | 1,468,598,003.5 |
| 5/1/22 | 9.22 | 9.45 | 9.192 | 9.441 | 53,775,338.97 | 1,465,531,524.37 |
| 4/30/22 | 9.376 | 9.434 | 9.221 | 9.221 | 44,720,874.76 | 1,431,283,595.19 |
| 4/29/22 | 9.454 | 9.468 | 9.282 | 9.374 | 55,232,964.26 | 1,455,146,644.16 |
| 4/28/22 | 9.348 | 9.489 | 9.313 | 9.456 | 45,171,863.34 | 1,467,816,742.22 |
| 4/27/22 | 9.091 | 9.36 | 9.075 | 9.35 | 40,607,975.72 | 1,451,325,682.63 |
| 4/26/22 | 9.467 | 9.483 | 9.064 | 9.089 | 46,160,849.42 | 1,410,867,233.82 |
| 4/25/22 | 9.431 | 9.476 | 9.267 | 9.469 | 56,008,715.13 | 1,469,764,529.27 |
| 4/24/22 | 9.41 | 9.474 | 9.394 | 9.432 | 34,861,936.89 | 1,464,021,534.44 |
| 4/23/22 | 9.444 | 9.475 | 9.377 | 9.412 | 42,430,703.6 | 1,460,983,271.79 |
| 4/22/22 | 9.392 | 9.498 | 9.374 | 9.443 | 55,642,462.66 | 1,465,867,693.13 |
| 4/21/22 | 9.449 | 9.559 | 9.35 | 9.393 | 53,064,385.63 | 1,457,984,910.38 |
| 4/20/22 | 9.444 | 9.521 | 9.409 | 9.451 | 42,828,328.43 | 1,467,073,280.18 |
| 4/19/22 | 9.389 | 9.505 | 9.292 | 9.445 | 51,944,105 | 1,466,032,351.36 |
| 4/18/22 | 9.315 | 9.429 | 9.143 | 9.389 | 77,912,162.95 | 1,457,438,459.96 |
| 4/17/22 | 9.393 | 9.451 | 9.3 | 9.318 | 80,663,953.27 | 1,445,039,265.3 |
| 4/16/22 | 9.474 | 9.475 | 9.333 | 9.394 | 33,369,373.75 | 1,456,798,356.67 |
| 4/15/22 | 9.446 | 9.516 | 9.309 | 9.475 | 45,135,663.61 | 1,469,316,689.12 |
| 4/14/22 | 9.383 | 9.513 | 9.296 | 9.447 | 52,254,455.09 | 1,470,579,896.09 |
| 4/13/22 | 9.306 | 9.384 | 9.251 | 9.382 | 49,887,833.39 | 1,460,534,446.56 |
| 4/12/22 | 9.279 | 9.377 | 9.178 | 9.308 | 54,896,525.56 | 1,448,941,338.41 |
| 4/11/22 | 9.511 | 9.551 | 9.177 | 9.275 | 57,716,106.96 | 1,443,919,294.81 |
| 4/10/22 | 9.483 | 9.608 | 9.458 | 9.51 | 34,233,070.07 | 1,480,474,257.29 |
| 4/9/22 | 9.299 | 9.496 | 9.299 | 9.483 | 45,185,046.16 | 1,476,275,957.38 |
| 4/8/22 | 9.36 | 9.389 | 9.218 | 9.297 | 55,191,659.7 | 1,447,324,043.83 |
| 4/7/22 | 9.041 | 9.393 | 9.031 | 9.365 | 55,085,593.62 | 1,457,887,190.48 |
| 4/6/22 | 9.693 | 9.695 | 9.034 | 9.037 | 69,043,971.07 | 1,406,748,132.57 |
| 4/5/22 | 9.791 | 9.817 | 9.648 | 9.696 | 29,354,747.82 | 1,509,443,728.76 |
| 4/4/22 | 9.801 | 9.822 | 9.537 | 9.792 | 36,283,992.61 | 1,524,349,362.49 |
