- 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) |
|---|---|---|---|---|---|---|
| 3/23/23 | 3.62 | 3.699 | 3.556 | 3.634 | 15,375,999.36 | 589,579,404.63 |
| 3/22/23 | 4.043 | 4.043 | 3.54 | 3.621 | 15,222,552.35 | 587,376,414.29 |
| 3/21/23 | 4 | 4.091 | 3.97 | 4.043 | 9,475,525.78 | 655,946,842.15 |
| 3/20/23 | 4.012 | 4.031 | 3.921 | 3.999 | 10,529,709.36 | 648,760,513.45 |
| 3/19/23 | 4.029 | 4.067 | 3.957 | 4.013 | 9,776,707.25 | 650,982,904.26 |
| 3/18/23 | 4.203 | 4.222 | 3.991 | 4.028 | 14,052,738.62 | 653,420,980.06 |
| 3/17/23 | 4.089 | 4.202 | 4.065 | 4.202 | 12,099,957.38 | 681,677,719.86 |
| 3/16/23 | 3.964 | 4.149 | 3.964 | 4.088 | 10,862,080.75 | 663,259,140.12 |
| 3/15/23 | 4.201 | 4.299 | 3.955 | 3.962 | 14,735,837.27 | 642,785,101.81 |
| 3/14/23 | 4.059 | 4.429 | 4.019 | 4.199 | 22,802,180.31 | 681,292,037.56 |
| 3/13/23 | 4.201 | 4.351 | 3.901 | 4.059 | 25,865,474.16 | 658,483,276.21 |
| 3/12/23 | 3.923 | 4.202 | 3.841 | 4.201 | 19,239,190.64 | 681,489,100.85 |
| 3/11/23 | 3.974 | 4.101 | 3.504 | 3.927 | 25,684,622.69 | 637,083,344.7 |
| 3/10/23 | 3.955 | 4.175 | 3.779 | 3.972 | 34,998,470.66 | 644,453,418.07 |
| 3/9/23 | 4.831 | 4.915 | 1.838 | 3.954 | 40,801,365.47 | 641,503,106.29 |
| 3/8/23 | 4.937 | 4.955 | 4.82 | 4.83 | 13,218,345.16 | 783,659,417.32 |
| 3/7/23 | 5.013 | 5.022 | 4.878 | 4.937 | 13,238,440.1 | 800,988,229.51 |
| 3/6/23 | 5.002 | 5.036 | 4.973 | 5.013 | 11,759,500.78 | 813,288,706.93 |
| 3/5/23 | 4.983 | 5.075 | 4.963 | 5.002 | 11,663,793.78 | 811,564,604.93 |
| 3/4/23 | 5.041 | 5.084 | 4.955 | 4.983 | 11,924,332.53 | 808,465,858.37 |
| 3/3/23 | 5.174 | 5.184 | 4.869 | 5.04 | 16,972,434.55 | 817,699,118.04 |
| 3/2/23 | 5.247 | 5.257 | 5.142 | 5.172 | 12,027,588.12 | 839,066,841.85 |
| 3/1/23 | 5.22 | 5.287 | 5.163 | 5.247 | 15,916,818.81 | 851,291,226.39 |
| 2/28/23 | 5.304 | 5.365 | 5.208 | 5.219 | 12,962,819.49 | 846,619,661.8 |
| 2/27/23 | 5.334 | 5.373 | 5.26 | 5.304 | 14,642,206.79 | 860,464,860.58 |
| 2/26/23 | 5.23 | 5.358 | 5.207 | 5.335 | 13,197,804.41 | 865,472,297.87 |
| 2/25/23 | 5.291 | 5.3 | 5.143 | 5.228 | 14,110,372.67 | 848,223,811.85 |
| 2/24/23 | 5.401 | 5.583 | 5.199 | 5.289 | 19,596,810.69 | 858,083,531.74 |
| 2/23/23 | 5.404 | 5.51 | 5.251 | 5.402 | 20,288,462.91 | 876,373,980.24 |
| 2/22/23 | 5.717 | 5.764 | 5.189 | 5.406 | 34,727,357.43 | 876,974,497.76 |
| 2/21/23 | 6.244 | 6.42 | 5.653 | 5.716 | 35,542,947.1 | 927,277,162.76 |
| 2/20/23 | 5.169 | 6.847 | 5.132 | 6.239 | 58,623,963.95 | 1,012,167,033.07 |
| 2/19/23 | 5.158 | 5.23 | 5.113 | 5.169 | 19,573,514.55 | 838,558,917.19 |
| 2/18/23 | 5.17 | 5.293 | 5.151 | 5.156 | 15,852,880.43 | 836,531,974.96 |
| 2/17/23 | 5.056 | 5.2 | 5.051 | 5.172 | 18,485,341.54 | 839,072,808.28 |
| 2/16/23 | 5.198 | 5.399 | 5.024 | 5.058 | 22,623,798.59 | 820,550,369.11 |
| 2/15/23 | 5.034 | 5.2 | 4.993 | 5.199 | 16,316,346.43 | 843,533,658.89 |
| 2/14/23 | 5.033 | 5.095 | 4.997 | 5.034 | 10,869,012.09 | 816,761,004.97 |
| 2/13/23 | 5.124 | 5.218 | 5.003 | 5.024 | 11,736,807.21 | 815,085,307.31 |
| 2/12/23 | 5.145 | 5.27 | 5.107 | 5.126 | 10,251,130.78 | 831,530,875.83 |
| 2/11/23 | 5.106 | 5.146 | 5.093 | 5.144 | 8,573,521.81 | 834,521,318.17 |
| 2/10/23 | 4.963 | 5.153 | 4.962 | 5.105 | 11,475,910.85 | 828,177,761.83 |
| 2/9/23 | 5.284 | 5.376 | 4.963 | 4.963 | 13,695,775.52 | 805,179,889.21 |
| 2/8/23 | 5.559 | 5.722 | 5.01 | 5.281 | 18,085,776.3 | 856,687,051.52 |
| 2/7/23 | 5.533 | 5.565 | 5.458 | 5.559 | 11,481,771.92 | 901,911,002.53 |
| 2/6/23 | 5.543 | 5.61 | 5.459 | 5.533 | 10,099,885.57 | 897,690,582.69 |
| 2/5/23 | 5.669 | 5.958 | 5.38 | 5.542 | 16,474,928.42 | 899,118,368.45 |
| 2/4/23 | 5.734 | 5.768 | 5.559 | 5.67 | 11,409,402.88 | 919,809,764.03 |
| 2/3/23 | 5.764 | 6.022 | 5.623 | 5.736 | 14,917,899.51 | 930,615,228.99 |
| 2/2/23 | 5.188 | 6.139 | 5.163 | 5.773 | 21,164,198.47 | 936,523,080.58 |
| 2/1/23 | 5.136 | 5.204 | 5.085 | 5.189 | 8,958,120.68 | 841,816,231.81 |
| 1/31/23 | 5.08 | 5.163 | 5.055 | 5.135 | 9,211,537.98 | 833,007,344.83 |
| 1/30/23 | 5.151 | 5.154 | 5.031 | 5.079 | 9,697,193.01 | 824,042,225.64 |
| 1/29/23 | 5.109 | 5.179 | 5.102 | 5.151 | 9,698,960.31 | 835,709,160.95 |
| 1/28/23 | 5.051 | 5.115 | 5.046 | 5.106 | 9,008,948.13 | 828,391,258.21 |
| 1/27/23 | 5.007 | 5.072 | 4.984 | 5.049 | 7,936,761.89 | 819,145,005.27 |
| 1/26/23 | 5.127 | 5.153 | 4.97 | 5.007 | 8,976,139.69 | 812,243,020.45 |
| 1/25/23 | 4.99 | 5.141 | 4.909 | 5.128 | 9,850,616.57 | 831,879,812.94 |
| 1/24/23 | 5.067 | 5.204 | 4.982 | 4.989 | 10,342,378.26 | 809,376,502.94 |
| 1/23/23 | 4.999 | 5.142 | 4.998 | 5.069 | 10,441,051.87 | 822,350,255.25 |
| 1/22/23 | 4.988 | 5.075 | 4.959 | 4.999 | 10,612,672.78 | 811,010,299.4 |
| 1/21/23 | 5.172 | 5.241 | 4.987 | 4.988 | 12,653,477.03 | 809,242,136.47 |
| 1/20/23 | 4.936 | 5.178 | 4.899 | 5.173 | 11,186,654.25 | 839,256,930.07 |
| 1/19/23 | 4.891 | 4.983 | 4.865 | 4.938 | 8,241,083.55 | 801,058,471.63 |
| 1/18/23 | 4.958 | 5.111 | 4.851 | 4.891 | 12,674,639.91 | 793,530,204.13 |
| 1/17/23 | 5.156 | 5.163 | 4.952 | 4.959 | 10,536,422.07 | 804,539,110.68 |
| 1/16/23 | 5.136 | 5.251 | 5.073 | 5.154 | 11,024,976.42 | 836,229,821.17 |
| 1/15/23 | 5.324 | 5.336 | 5.017 | 5.138 | 11,079,700.74 | 833,609,333.42 |
| 1/14/23 | 5.177 | 5.361 | 5.177 | 5.322 | 15,198,124.79 | 863,486,103.19 |
| 1/13/23 | 5.083 | 5.342 | 5.061 | 5.177 | 13,753,500.05 | 839,810,444.93 |
| 1/12/23 | 4.939 | 5.127 | 4.905 | 5.083 | 13,390,888.79 | 824,595,135.2 |
| 1/11/23 | 4.874 | 4.903 | 4.826 | 4.902 | 8,533,166.72 | 795,246,484.22 |
| 1/10/23 | 4.897 | 4.935 | 4.749 | 4.875 | 9,172,586.84 | 790,893,933.52 |
| 1/9/23 | 4.739 | 4.961 | 4.737 | 4.898 | 11,166,529.93 | 794,699,371.07 |
| 1/8/23 | 4.704 | 4.738 | 4.683 | 4.737 | 6,965,367.79 | 768,536,422.54 |
| 1/7/23 | 4.668 | 4.771 | 4.655 | 4.703 | 7,851,096.44 | 763,008,175.77 |
| 1/6/23 | 4.678 | 4.808 | 4.332 | 4.667 | 19,231,418.96 | 757,135,028.91 |
| 1/5/23 | 5.217 | 5.224 | 4.534 | 4.675 | 21,200,704.39 | 758,479,151.11 |
| 1/4/23 | 5.289 | 5.389 | 5.185 | 5.218 | 10,906,344.34 | 846,610,286.36 |
| 1/3/23 | 5.172 | 5.344 | 5.136 | 5.289 | 7,931,943.73 | 858,007,306 |
| 1/2/23 | 5.119 | 5.22 | 5.079 | 5.173 | 9,184,809.11 | 839,160,512.87 |
| 1/1/23 | 5.187 | 5.201 | 5.028 | 5.118 | 9,211,361.66 | 784,932,502.2 |
| 12/31/22 | 5.031 | 5.21 | 5.012 | 5.186 | 9,933,082.91 | 795,316,166.42 |
| 12/30/22 | 5.282 | 5.291 | 4.947 | 5.03 | 10,666,496.67 | 771,404,991.01 |
| 12/29/22 | 5.241 | 5.397 | 5.118 | 5.283 | 9,743,127.35 | 810,113,190.2 |
| 12/28/22 | 5.362 | 5.368 | 5.222 | 5.242 | 8,038,048.72 | 803,837,369.8 |
| 12/27/22 | 5.427 | 5.434 | 5.322 | 5.361 | 7,769,430.63 | 822,208,441.87 |
| 12/26/22 | 5.395 | 5.431 | 5.385 | 5.428 | 7,458,714.04 | 832,446,876.58 |
| 12/25/22 | 5.398 | 5.437 | 5.373 | 5.394 | 7,717,040.17 | 827,270,578.79 |
| 12/24/22 | 5.316 | 5.403 | 5.313 | 5.398 | 7,675,026.76 | 827,891,973.89 |
