Huobi Token Historical Data

HT Page 27
Download
Date Close Price change Market cap Trading volume
Sep 30, 2022 $ 4.43
-0.80%
$ 678.76 million $ 10.23 million
Sep 29, 2022 $ 4.47
+1.11%
$ 683.63 million $ 10.96 million
Sep 28, 2022 $ 4.42
-0.66%
$ 676.1 million $ 12.95 million
Sep 27, 2022 $ 4.45
+0.66%
$ 680.59 million $ 14.31 million
Sep 26, 2022 $ 4.42
+0.95%
$ 676.12 million $ 16.18 million
Sep 25, 2022 $ 4.38
-2.77%
$ 669.65 million $ 11.99 million
Sep 24, 2022 $ 4.5
-1.78%
$ 688.72 million $ 10 million
Sep 23, 2022 $ 4.58
+1.04%
$ 701.19 million $ 13.48 million
Sep 22, 2022 $ 4.53
+2.30%
$ 693.98 million $ 12.53 million
Sep 21, 2022 $ 4.43
-2.84%
$ -- $ 12.37 million
Sep 20, 2022 $ 4.56
+1.46%
$ 697.73 million $ 13.07 million
Sep 19, 2022 $ 4.5
-0.47%
$ 687.66 million $ 12.62 million
Sep 18, 2022 $ 4.52
-2.11%
$ 690.92 million $ 10.36 million
Sep 17, 2022 $ 4.61
+0.62%
$ 707.68 million $ 8.5 million
Sep 16, 2022 $ 4.59
+0.16%
$ 703.35 million $ 9.42 million
Sep 15, 2022 $ 4.58
-0.66%
$ 702.2 million $ 13.75 million
Sep 14, 2022 $ 4.61
+0.40%
$ 706.88 million $ 12.19 million
Sep 13, 2022 $ 4.59
-3.46%
$ 704.04 million $ 12.22 million
Sep 12, 2022 $ 4.76
+0.22%
$ 729.28 million $ 11.74 million
Sep 11, 2022 $ 4.74
+0.43%
$ 727.66 million $ 10.02 million
Sep 10, 2022 $ 4.72
-0.81%
$ 724.55 million $ 9.58 million
Sep 9, 2022 $ 4.76
+0.61%
$ 730.47 million $ 12.62 million
Sep 8, 2022 $ 4.74
+0.71%
$ 726.26 million $ 13.45 million
Sep 7, 2022 $ 4.7
+1.79%
$ 721.1 million $ 10.76 million
Sep 6, 2022 $ 4.62
-4.14%
$ 708.39 million $ 22.52 million
Sep 5, 2022 $ 4.82
+1.19%
$ 739.01 million $ 11.47 million
Sep 4, 2022 $ 4.76
+1.11%
$ 730.33 million $ 7.88 million
Sep 3, 2022 $ 4.71
-2.62%
$ 722.34 million $ 10.06 million
Sep 2, 2022 $ 4.84
+2.28%
$ 741.81 million $ 13.74 million
Sep 1, 2022 $ 4.73
+1.03%
$ 725.26 million $ 14.12 million
Aug 31, 2022 $ 4.68
-0.94%
$ 717.86 million $ 15.47 million
Aug 30, 2022 $ 4.72
-2.59%
$ 724.49 million $ 16.1 million
Aug 29, 2022 $ 4.85
+3.02%
$ 743.8 million $ 57.27 million
Aug 28, 2022 $ 4.71
-3.08%
$ 721.9 million $ 34.69 million
Aug 27, 2022 $ 4.86
-0.34%
$ 744.87 million $ 42.35 million
Aug 26, 2022 $ 4.87
+3.51%
$ 747.21 million $ 49.43 million
Aug 25, 2022 $ 4.71
+1.06%
$ 721.84 million $ 34.64 million
Aug 24, 2022 $ 4.66
+0.87%
$ 714.16 million $ 40.45 million
Aug 23, 2022 $ 4.62
+2.17%
$ 708.01 million $ 37.82 million
Aug 22, 2022 $ 4.52
-0.62%
$ 693.02 million $ 22.77 million
Aug 21, 2022 $ 4.55
+0.48%
$ 697.39 million $ 20.02 million
Aug 20, 2022 $ 4.53
+0.78%
$ 694.09 million $ 25.67 million
Aug 19, 2022 $ 4.49
-2.43%
$ 688.57 million $ 25.48 million
Aug 18, 2022 $ 4.6
-2.28%
$ 704.85 million $ 33.55 million
Aug 17, 2022 $ 4.71
-2.27%
$ 721.18 million $ 25.66 million
Aug 16, 2022 $ 4.82
-2.06%
$ 741.28 million $ 26.45 million
Aug 15, 2022 $ 4.92
-2.66%
$ 756.52 million $ 30.1 million
Aug 14, 2022 $ 5.05
+1.93%
$ 776.92 million $ 41.1 million
Aug 13, 2022 $ 4.95
-1.08%
$ 762.09 million $ 29.9 million
Aug 12, 2022 $ 5.01
+10.95%
$ 770.41 million $ 65.6 million