Huobi Token Historical Data

HT Page 16
Download
Date Close Price change Market cap Trading volume
Apr 1, 2024 $ 0.786
-4.07%
$ 392.94 million $ 2.53 million
Mar 31, 2024 $ 0.819
+4.63%
$ 409.62 million $ 1.81 million
Mar 30, 2024 $ 0.783
-11.74%
$ 391.5 million $ 2.03 million
Mar 29, 2024 $ 0.887
+1.34%
$ 443.29 million $ 2.35 million
Mar 28, 2024 $ 0.875
+2.64%
$ 437.43 million $ 3.08 million
Mar 27, 2024 $ 0.855
-2.81%
$ 427.33 million $ 3.64 million
Mar 26, 2024 $ 0.88
+0.50%
$ 440.06 million $ 4.59 million
Mar 25, 2024 $ 0.872
+4.03%
$ 435.8 million $ 4.16 million
Mar 24, 2024 $ 0.837
+4.40%
$ 418.28 million $ 2.88 million
Mar 23, 2024 $ 0.801
+7.37%
$ 400.62 million $ 3.24 million
Mar 22, 2024 $ 0.746
-10.82%
$ 373.14 million $ 4.54 million
Mar 21, 2024 $ 0.837
-5.34%
$ 418.41 million $ 4.51 million
Mar 20, 2024 $ 0.884
+9.22%
$ 442 million $ 5.6 million
Mar 19, 2024 $ 0.809
-10.75%
$ 404.69 million $ 6.92 million
Mar 18, 2024 $ 0.908
-5.24%
$ 453.99 million $ 3.69 million
Mar 17, 2024 $ 0.958
+2.44%
$ 479.11 million $ 3.65 million
Mar 16, 2024 $ 0.933
-6.54%
$ 466.68 million $ 4.41 million
Mar 15, 2024 $ 0.999
-8.74%
$ 499.3 million $ 4.81 million
Mar 14, 2024 $ 1.09
-5.70%
$ 547.1 million $ 6.96 million
Mar 13, 2024 $ 1.16
+3.49%
$ 580.04 million $ 10.4 million
Mar 12, 2024 $ 1.12
-3.00%
$ 560.41 million $ 13.82 million
Mar 11, 2024 $ 1.16
-0.87%
$ 577.74 million $ 15.22 million
Mar 10, 2024 $ 1.17
+1.22%
$ 584.66 million $ 15.92 million
Mar 9, 2024 $ 1.16
+1.74%
$ 577.61 million $ 15.43 million
Mar 8, 2024 $ 1.13
-0.44%
$ 567.19 million $ 19.36 million
Mar 7, 2024 $ 1.15
-0.79%
$ 572.83 million $ 16.92 million
Mar 6, 2024 $ 1.14
+4.75%
$ 571.35 million $ 30.15 million
Mar 5, 2024 $ 1.09
-3.71%
$ 545.46 million $ 28.38 million
Mar 4, 2024 $ 1.13
-6.09%
$ 565.57 million $ 21.56 million
Mar 3, 2024 $ 1.21
+7.08%
$ 604.25 million $ 18.73 million
Mar 2, 2024 $ 1.13
+2.45%
$ 564.31 million $ 16.41 million
Mar 1, 2024 $ 1.1
-5.05%
$ 549.94 million $ 17.9 million
Feb 29, 2024 $ 1.16
+4.77%
$ 579.22 million $ 24.27 million
Feb 28, 2024 $ 1.11
-5.35%
$ 552.85 million $ 22.25 million
Feb 27, 2024 $ 1.17
-2.00%
$ 584.1 million $ 14.67 million
Feb 26, 2024 $ 1.2
-2.22%
$ 600.3 million $ 11.62 million
Feb 25, 2024 $ 1.23
+12.50%
$ 613.96 million $ 11,370
Feb 24, 2024 $ 1.09
+8.68%
$ 545.52 million $ 8.58 million
Feb 23, 2024 $ 1.05
-4.59%
$ 523.51 million $ 810,320
Feb 22, 2024 $ 1.07
-12.62%
$ 537.06 million $ 12.5 million
Feb 21, 2024 $ 1.23
-1.77%
$ 614.66 million $ 11.1 million
Feb 20, 2024 $ 1.25
-1.10%
$ 626.51 million $ 868,150
Feb 19, 2024 $ 1.27
-1.41%
$ 633.5 million $ 7.84 million
Feb 18, 2024 $ 1.28
+6.50%
$ 642.07 million $ 5.92 million
Feb 17, 2024 $ 1.2
-4.75%
$ 602.37 million $ 5.91 million
Feb 16, 2024 $ 1.26
-2.05%
$ 632.44 million $ 879,750
Feb 15, 2024 $ 1.29
+2.10%
$ 645.85 million $ 12.93 million
Feb 14, 2024 $ 1.26
-1.46%
$ 630.34 million $ 14.56 million
Feb 13, 2024 $ 1.28
-13.56%
$ 638.99 million $ 17.44 million
Feb 12, 2024 $ 1.48
-18.70%
$ 739.63 million $ 13.73 million