Huobi Token Historical Data

HT Page 14
Download
Date Close Price change Market cap Trading volume
Sep 10, 2024 $ 0.487
+93.24%
$ 243.48 million $ 273,377
Sep 9, 2024 $ 0.252
-46.79%
$ 126 million $ 2.34 million
Sep 8, 2024 $ 0.474
+0.34%
$ 236.78 million $ 189,944
Sep 7, 2024 $ 0.472
+60.21%
$ 235.98 million $ 241,103
Sep 6, 2024 $ 0.29
+10.41%
$ 145.18 million $ 3.27 million
Sep 5, 2024 $ 0.259
-48.20%
$ 129.5 million $ 2.06 million
Sep 4, 2024 $ 0.292
-37.75%
$ 145.97 million $ 2.49 million
Sep 3, 2024 $ 0.469
-3.10%
$ 234.5 million $ 244,453
Sep 2, 2024 $ 0.484
-0.21%
$ 242 million $ 257,952
Sep 1, 2024 $ 0.486
-4.30%
$ 243 million $ 216,342
Aug 31, 2024 $ 0.505
+0.62%
$ 252.55 million $ 176,417
Aug 30, 2024 $ 0.502
+75.50%
$ 250.96 million $ 8,363
Aug 29, 2024 $ 0.285
-4.09%
$ 142.5 million $ 1.8 million
Aug 28, 2024 $ 0.297
+5.01%
$ 148.58 million $ 4.12 million
Aug 27, 2024 $ 0.283
-49.08%
$ 142.39 million $ 3.3 million
Aug 26, 2024 $ 0.557
-0.90%
$ 278.45 million $ 287,590
Aug 25, 2024 $ 0.563
+0.16%
$ 281.44 million $ 192,644
Aug 24, 2024 $ 0.563
+75.45%
$ 281.45 million $ 239,371
Aug 23, 2024 $ 0.321
-43.94%
$ 160.5 million $ 3.41 million
Aug 22, 2024 $ 0.573
+6.40%
$ 286.3 million $ 296,762
Aug 21, 2024 $ 0.538
+86.22%
$ 269.08 million $ 356,788
Aug 20, 2024 $ 0.292
-35.67%
$ 146 million $ 2.7 million
Aug 19, 2024 $ 0.454
-0.68%
$ 226.91 million $ 266,108
Aug 18, 2024 $ 0.456
+1.42%
$ 228 million $ 176,816
Aug 17, 2024 $ 0.45
+7.19%
$ 224.9 million $ 161,035
Aug 16, 2024 $ 0.42
+4.91%
$ 209.82 million $ 306,605
Aug 15, 2024 $ 0.4
+4.17%
$ 200 million $ 373,671
Aug 14, 2024 $ 0.384
+59.42%
$ 191.99 million $ 339,542
Aug 13, 2024 $ 0.241
-38.25%
$ 120.43 million $ 2.67 million
Aug 12, 2024 $ 0.39
+74.93%
$ 195.04 million $ 376,804
Aug 11, 2024 $ 0.225
-6.25%
$ 112.5 million $ 2.1 million
Aug 10, 2024 $ 0.24
-12.75%
$ 120 million $ 1.74 million
Aug 9, 2024 $ 0.275
-2.66%
$ 137.54 million $ 3.04 million
Aug 8, 2024 $ 0.282
+17.38%
$ 140.85 million $ 3.97 million
Aug 7, 2024 $ 0.24
-34.24%
$ 120 million $ 3.38 million
Aug 6, 2024 $ 0.365
+5.47%
$ 182.49 million $ 636,576
Aug 5, 2024 $ 0.346
+10.89%
$ 173.02 million $ 1.2 million
Aug 4, 2024 $ 0.312
+4.02%
$ 156.03 million $ 2.52 million
Aug 3, 2024 $ 0.3
+2.04%
$ 150 million $ 3.01 million
Aug 2, 2024 $ 0.293
+0.74%
$ 146.57 million $ 3.61 million
Aug 1, 2024 $ 0.29
-31.99%
$ 145 million $ 3.33 million
Jul 31, 2024 $ 0.426
-3.46%
$ 213.2 million $ 326,964
Jul 30, 2024 $ 0.441
-2.18%
$ 220.36 million $ 300,958
Jul 29, 2024 $ 0.451
+0.42%
$ 225.28 million $ 415,692
Jul 28, 2024 $ 0.449
-8.92%
$ 224.38 million $ 226,523
Jul 27, 2024 $ 0.493
-7.01%
$ 246.37 million $ 367,153
Jul 26, 2024 $ 0.529
-12.52%
$ 264.56 million $ 402,387
Jul 25, 2024 $ 0.605
-3.03%
$ 302.44 million $ 451,582
Jul 24, 2024 $ 0.62
+2.03%
$ 310.05 million $ 369,035
Jul 23, 2024 $ 0.608
-2.23%
$ 303.88 million $ 482,277