- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Wrapped Huobi Token (WHT) historical data and Live price
Wrapped Huobi Token
WHT$ 3.97 + 0.488 % 
0.00006215 BTC
0.00006215 BTC MARKET CAP
0
0
24H VOLUME
51.84 k
51.84 k
CIRC.SUPPLY
0
0
MAX SUPPLY
Rank4,067
1H 0.38 %
24H 0.49 %
7D 8.84 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/19/24 | 4.051 | 4.085 | 3.852 | 3.987 | 126,739.82 | 0 |
| 4/18/24 | 3.773 | 4.15 | 3.632 | 4.051 | 217,551.42 | 0 |
| 4/17/24 | 3.612 | 3.814 | 3.577 | 3.773 | 178,731.02 | 0 |
| 4/16/24 | 3.498 | 3.662 | 3.462 | 3.612 | 114,054.23 | 0 |
| 4/15/24 | 3.529 | 3.659 | 3.495 | 3.498 | 102,380.96 | 0 |
| 4/14/24 | 3.745 | 3.775 | 3.52 | 3.529 | 123,157.96 | 0 |
| 4/13/24 | 3.653 | 3.814 | 3.568 | 3.745 | 167,915.81 | 0 |
| 4/12/24 | 3.657 | 3.9 | 3.636 | 3.653 | 221,744.41 | 0 |
| 4/11/24 | 3.782 | 3.789 | 3.626 | 3.657 | 91,358.89 | 0 |
| 4/10/24 | 3.651 | 4.008 | 3.629 | 3.782 | 152,865.54 | 0 |
| 4/9/24 | 3.827 | 3.867 | 3.644 | 3.651 | 119,923.2 | 0 |
| 4/8/24 | 3.975 | 3.988 | 3.81 | 3.828 | 67,215.68 | 0 |
| 4/7/24 | 4.393 | 4.407 | 3.945 | 3.975 | 146,655.79 | 0 |
| 4/6/24 | 4.383 | 4.452 | 4.343 | 4.393 | 26,765.16 | 0 |
| 4/5/24 | 4.361 | 4.439 | 4.312 | 4.383 | 49,026.3 | 0 |
| 4/4/24 | 4.341 | 4.388 | 4.139 | 4.361 | 184,017.38 | 0 |
| 4/3/24 | 4.43 | 4.547 | 4.335 | 4.341 | 267,054.5 | 0 |
| 4/2/24 | 4.404 | 4.473 | 4.347 | 4.43 | 48,957.83 | 0 |
| 4/1/24 | 4.598 | 4.617 | 4.371 | 4.404 | 38,405.94 | 0 |
| 3/31/24 | 4.55 | 4.601 | 4.511 | 4.598 | 39,635.32 | 0 |
| 3/30/24 | 4.437 | 4.551 | 4.406 | 4.55 | 55,442.89 | 0 |
| 3/29/24 | 4.604 | 4.698 | 4.43 | 4.437 | 80,561.67 | 0 |
| 3/28/24 | 4.704 | 4.747 | 4.532 | 4.604 | 83,130.94 | 0 |
| 3/27/24 | 4.808 | 4.818 | 4.631 | 4.704 | 58,123.05 | 0 |
| 3/26/24 | 4.801 | 4.828 | 4.661 | 4.808 | 48,573.86 | 0 |
| 3/25/24 | 4.783 | 4.826 | 4.589 | 4.801 | 75,671.71 | 0 |
| 3/24/24 | 4.796 | 4.845 | 4.447 | 4.783 | 114,432.47 | 0 |
| 3/23/24 | 4.695 | 4.857 | 4.671 | 4.796 | 47,573.56 | 0 |
| 3/22/24 | 4.794 | 4.889 | 4.694 | 4.695 | 52,520.41 | 0 |
| 3/21/24 | 4.587 | 4.847 | 4.555 | 4.794 | 71,403.01 | 0 |
| 3/20/24 | 4.462 | 4.733 | 4.456 | 4.587 | 49,440.55 | 0 |
| 3/19/24 | 4.381 | 4.605 | 4.216 | 4.462 | 90,046.17 | 0 |
| 3/18/24 | 4.582 | 4.603 | 4.381 | 4.381 | 88,014.2 | 0 |
| 3/17/24 | 4.638 | 4.662 | 4.472 | 4.598 | 43,898.2 | 0 |
| 3/16/24 | 4.56 | 4.696 | 4.469 | 4.638 | 58,694.53 | 0 |
| 3/15/24 | 4.621 | 4.715 | 4.557 | 4.56 | 41,195.74 | 0 |
| 3/14/24 | 4.533 | 4.721 | 4.449 | 4.621 | 119,790.86 | 0 |
| 3/13/24 | 4.189 | 4.551 | 4.182 | 4.533 | 66,977.64 | 0 |
| 3/12/24 | 4.185 | 4.259 | 4.057 | 4.189 | 65,788.96 | 0 |
| 3/11/24 | 4.003 | 4.335 | 3.462 | 4.185 | 228,298.71 | 0 |
| 3/10/24 | 3.628 | 4.028 | 3.624 | 4.003 | 150,785.22 | 0 |
| 3/9/24 | 3.473 | 3.638 | 3.401 | 3.628 | 74,681.36 | 0 |
| 3/8/24 | 3.827 | 3.857 | 3.408 | 3.473 | 194,654.23 | 0 |
| 3/7/24 | 3.833 | 3.865 | 3.758 | 3.827 | 49,182.45 | 0 |
| 3/6/24 | 3.665 | 3.834 | 3.631 | 3.833 | 90,912.25 | 0 |
| 3/5/24 | 3.408 | 3.767 | 3.312 | 3.665 | 197,905.82 | 0 |
| 3/4/24 | 3.242 | 3.465 | 3.225 | 3.408 | 57,494.34 | 0 |
| 3/3/24 | 3.199 | 3.242 | 3.119 | 3.242 | 71,203.33 | 0 |
| 3/2/24 | 3.197 | 3.401 | 3.172 | 3.199 | 107,464.38 | 0 |
| 3/1/24 | 2.988 | 3.222 | 2.988 | 3.197 | 65,807.4 | 0 |
| 2/29/24 | 2.788 | 3.054 | 2.761 | 2.988 | 86,565.1 | 0 |
| 2/28/24 | 2.816 | 2.846 | 2.65 | 2.791 | 87,454.39 | 0 |
| 2/27/24 | 2.886 | 3.051 | 2.812 | 2.816 | 83,925.66 | 0 |
| 2/26/24 | 2.788 | 2.902 | 2.766 | 2.886 | 32,103.9 | 0 |
| 2/25/24 | 2.462 | 2.827 | 2.462 | 2.788 | 87,889.51 | 0 |
| 2/24/24 | 2.645 | 2.683 | 2.44 | 2.463 | 81,842.35 | 0 |
| 2/23/24 | 2.598 | 2.657 | 2.591 | 2.645 | 17,232.76 | 0 |
| 2/22/24 | 3.179 | 3.336 | 2.255 | 2.598 | 282,441.21 | 0 |
| 2/21/24 | 3.027 | 3.232 | 3.004 | 3.179 | 47,079.55 | 0 |
| 2/20/24 | 2.898 | 3.033 | 2.838 | 3.026 | 86,975.62 | 0 |
| 2/19/24 | 2.721 | 2.94 | 2.679 | 2.898 | 55,470.03 | 0 |
| 2/18/24 | 2.741 | 2.795 | 2.644 | 2.721 | 45,905.39 | 0 |
| 2/17/24 | 2.71 | 2.784 | 2.695 | 2.741 | 25,388.75 | 0 |
| 2/16/24 | 2.836 | 2.852 | 2.671 | 2.71 | 50,583.93 | 0 |
| 2/15/24 | 2.632 | 3.074 | 2.605 | 2.836 | 203,005.97 | 0 |
| 2/14/24 | 2.594 | 2.781 | 2.505 | 2.632 | 142,128.06 | 0 |
| 2/13/24 | 2.016 | 2.6 | 2.006 | 2.594 | 250,586.52 | 0 |
| 2/12/24 | 1.613 | 2.631 | 1.406 | 2.016 | 508,389.92 | 0 |
| 2/11/24 | 1.661 | 1.661 | 1.608 | 1.613 | 5,964.47 | 0 |
| 2/10/24 | 1.65 | 1.669 | 1.642 | 1.661 | 5,711.74 | 0 |
| 2/9/24 | 1.653 | 1.66 | 1.633 | 1.65 | 7,803.01 | 0 |
| 2/8/24 | 1.673 | 1.673 | 1.652 | 1.653 | 8,075.69 | 0 |
| 2/7/24 | 1.703 | 1.718 | 1.655 | 1.673 | 22,758.59 | 0 |
| 2/6/24 | 1.686 | 1.705 | 1.683 | 1.703 | 3,874.63 | 0 |
| 2/5/24 | 1.708 | 1.73 | 1.679 | 1.686 | 26,068.23 | 0 |
| 2/4/24 | 1.716 | 1.719 | 1.7 | 1.708 | 5,938.42 | 0 |
| 2/3/24 | 1.684 | 1.74 | 1.679 | 1.716 | 25,023.94 | 0 |
| 2/2/24 | 1.656 | 1.76 | 1.656 | 1.684 | 78,509.78 | 0 |
| 2/1/24 | 1.713 | 1.716 | 1.608 | 1.656 | 73,908.38 | 0 |
| 1/31/24 | 1.699 | 1.764 | 1.685 | 1.713 | 26,911.47 | 0 |
| 1/30/24 | 1.686 | 1.711 | 1.675 | 1.699 | 14,184.44 | 0 |
| 1/29/24 | 1.675 | 1.722 | 1.658 | 1.686 | 25,936.3 | 0 |
| 1/28/24 | 1.771 | 1.781 | 1.644 | 1.675 | 29,641.51 | 0 |
| 1/27/24 | 1.772 | 1.82 | 1.752 | 1.771 | 24,743.22 | 0 |
| 1/26/24 | 1.766 | 1.783 | 1.739 | 1.772 | 13,462.27 | 0 |
| 1/25/24 | 1.713 | 1.779 | 1.694 | 1.766 | 54,014.37 | 0 |
| 1/24/24 | 1.717 | 1.747 | 1.672 | 1.713 | 41,226.6 | 0 |
| 1/23/24 | 1.606 | 1.719 | 1.552 | 1.717 | 130,957.13 | 0 |
| 1/22/24 | 1.554 | 1.642 | 1.508 | 1.606 | 162,368.64 | 0 |
| 1/21/24 | 1.723 | 1.781 | 1.524 | 1.554 | 165,385.01 | 0 |
