Huobi Token Historical Data

HT Page 17
Download
Date Close Price change Market cap Trading volume
Apr 13, 2024 $ 0.591
-8.07%
$ 295.43 million $ 1.6 million
Apr 12, 2024 $ 0.643
-14.70%
$ 321.33 million $ 1.38 million
Apr 11, 2024 $ 0.753
-4.01%
$ 376.66 million $ 1.69 million
Apr 10, 2024 $ 0.785
-3.50%
$ 392.37 million $ 1.74 million
Apr 9, 2024 $ 0.813
+2.24%
$ 406.71 million $ 1.86 million
Apr 8, 2024 $ 0.796
+2.66%
$ 397.8 million $ 1.62 million
Apr 7, 2024 $ 0.771
-2.99%
$ 385.33 million $ 1.64 million
Apr 6, 2024 $ 0.793
+4.78%
$ 396.58 million $ 1.94 million
Apr 5, 2024 $ 0.757
+4.14%
$ 378.47 million $ 2.9 million
Apr 4, 2024 $ 0.727
-3.78%
$ 363.42 million $ 2.62 million
Apr 3, 2024 $ 0.755
+1.86%
$ 377.74 million $ 2.82 million
Apr 2, 2024 $ 0.742
-5.62%
$ 370.84 million $ 3.45 million
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