Huobi Token Historical Data

HT Page 10
Download
Date Close Price change Market cap Trading volume
May 28, 2025 $0.241
+6.64%
$120.5 million $2.42 million
May 27, 2025 $0.225
+1.35%
$112.5 million $2.69 million
May 26, 2025 $0.217
-1.36%
$108.5 million $2.65 million
May 25, 2025 $0.219
-1.79%
$109.5 million $2.69 million
May 24, 2025 $0.223
-4.70%
$111.5 million $2.31 million
May 23, 2025 $0.234
+1.30%
$117 million $2.71 million
May 22, 2025 $0.233
+7.87%
$116.5 million $1.99 million
May 21, 2025 $0.217
-0.91%
$108.5 million $2.43 million
May 20, 2025 $0.219
+1.39%
$109.5 million $2.53 million
May 19, 2025 $0.212
-6.19%
$106 million $2.43 million
May 18, 2025 $0.222
+2.30%
$111 million $2.42 million
May 17, 2025 $0.217
-1.81%
$108.5 million $2.52 million
May 16, 2025 $0.221
-6.36%
$110.5 million $2.63 million
May 15, 2025 $0.236
+2.31%
$118 million $2.62 million
May 14, 2025 $0.229
+1.35%
$114.36 million $1.36 million
May 13, 2025 $0.226
-5.25%
$112.77 million $2.44 million
May 12, 2025 $0.238
+7.80%
$119.02 million $1.58 million
May 11, 2025 $0.22
-0.48%
$109.98 million $1.9 million
May 10, 2025 $0.217
-5.61%
$108.38 million $1.9 million
May 9, 2025 $0.218
-11.26%
$108.91 million $1.68 million
May 8, 2025 $0.245
+3.31%
$122.65 million $1.45 million
May 7, 2025 $0.237
-5.99%
$118.64 million $1.86 million
May 6, 2025 $0.252
-5.13%
$126.22 million $44,131
May 5, 2025 $0.266
-5.71%
$133.05 million $30,056
May 4, 2025 $0.283
-5.06%
$141.5 million $0
May 3, 2025 $0.298
-3.78%
$149.05 million $38,939
May 2, 2025 $0.31
-2.93%
$154.9 million $33,593
May 1, 2025 $0.319
-1.24%
$159.5 million $1.36 million
Apr 30, 2025 $0.322
-9.13%
$161.08 million $1.98 million
Apr 29, 2025 $0.319
-0.31%
$-- $5.74 million
Apr 28, 2025 $0.32
-9.17%
$160 million $6.31 million
Apr 27, 2025 $0.353
+10.33%
$176.65 million $56,292
Apr 26, 2025 $0.32
-21.65%
$160 million $6.5 million
Apr 25, 2025 $0.408
+0.17%
$204.2 million $30,493
Apr 24, 2025 $0.408
+4.65%
$203.8 million $16,283
Apr 23, 2025 $0.389
-2.94%
$194.75 million $1
Apr 22, 2025 $0.401
-1.00%
$200.5 million $5.11 million
Apr 21, 2025 $0.405
+2.79%
$202.53 million $6.02 million
Apr 20, 2025 $0.394
+0.76%
$197.04 million $5.31 million
Apr 19, 2025 $0.391
-1.26%
$195.5 million $6.48 million
Apr 18, 2025 $0.396
-1.50%
$197.99 million $6.53 million
Apr 17, 2025 $0.405
+0.75%
$202.5 million $6.35 million
Apr 16, 2025 $0.402
+4.69%
$201 million $6.37 million
Apr 15, 2025 $0.384
-2.54%
$192 million $6.22 million
Apr 14, 2025 $0.394
+11.35%
$197.08 million $5.8 million
Apr 13, 2025 $0.339
+14.14%
$169.5 million $6.29 million
Apr 12, 2025 $0.298
-11.57%
$149 million $6.57 million
Apr 11, 2025 $0.336
+1.82%
$168 million $6.43 million
Apr 10, 2025 $0.327
+0.62%
$163.5 million $6.49 million
Apr 9, 2025 $0.325
+0.31%
$162.5 million $6.37 million