Huobi Token Historical Data

HT Page 29
Download
Date Close Price change Market cap Trading volume
Jun 22, 2022 $ 5.18
-3.57%
$ 799.26 million $ 22.11 million
Jun 21, 2022 $ 5.37
+0.78%
$ 828.87 million $ 24 million
Jun 20, 2022 $ 5.33
+2.77%
$ 822.49 million $ 26.53 million
Jun 19, 2022 $ 5.19
+4.26%
$ 800.35 million $ 30.23 million
Jun 18, 2022 $ 4.98
-6.86%
$ 767.65 million $ 35.31 million
Jun 17, 2022 $ 5.34
+1.76%
$ 824.2 million $ 24.81 million
Jun 16, 2022 $ 5.25
-6.17%
$ 813.31 million $ 35.74 million
Jun 15, 2022 $ 5.6
-1.27%
$ 866.81 million $ 52.4 million
Jun 14, 2022 $ 5.67
-2.68%
$ 877.95 million $ 49.11 million
Jun 13, 2022 $ 5.82
-13.57%
$ 902.09 million $ 63.34 million
Jun 12, 2022 $ 6.74
-3.67%
$ 1.04 billion $ 50.76 million
Jun 11, 2022 $ 7
+0.03%
$ 1.08 billion $ 48.78 million
Jun 10, 2022 $ 6.99
+1.20%
$ 1.08 billion $ 44.93 million
Jun 9, 2022 $ 6.91
-3.27%
$ 1.07 billion $ 41.03 million
Jun 8, 2022 $ 7.14
-1.88%
$ 1.11 billion $ 45.86 million
Jun 7, 2022 $ 7.28
-2.01%
$ 1.13 billion $ 45.75 million
Jun 6, 2022 $ 7.43
-0.78%
$ 1.15 billion $ 42.56 million
Jun 5, 2022 $ 7.49
+5.15%
$ 1.16 billion $ 26.86 million
Jun 4, 2022 $ 7.12
+1.08%
$ 1.1 billion $ 27.88 million
Jun 3, 2022 $ 7.05
-0.31%
$ 1.09 billion $ 34.54 million
Jun 2, 2022 $ 7.07
-0.06%
$ 1.09 billion $ 35.14 million
Jun 1, 2022 $ 7.07
-1.22%
$ 1.1 billion $ 38.25 million
May 31, 2022 $ 7.16
-0.35%
$ 1.11 billion $ 36.83 million
May 30, 2022 $ 7.18
+2.05%
$ 1.11 billion $ 34.86 million
May 29, 2022 $ 7.04
+0.45%
$ 1.09 billion $ 30.24 million
May 28, 2022 $ 7.01
+0.16%
$ 1.09 billion $ 30.43 million
May 27, 2022 $ 7
+0.45%
$ 1.08 billion $ 48.18 million
May 26, 2022 $ 6.97
-0.63%
$ 1.08 billion $ 48.42 million
May 25, 2022 $ 7.01
-0.20%
$ 1.09 billion $ 33.38 million
May 24, 2022 $ 7.02
+1.78%
$ 1.09 billion $ 37.85 million
May 23, 2022 $ 6.9
-1.54%
$ 1.07 billion $ 34.11 million
May 22, 2022 $ 7.01
-0.83%
$ 1.09 billion $ 30.33 million
May 21, 2022 $ 7.07
+1.00%
$ 1.09 billion $ 28.31 million
May 20, 2022 $ 7
+0.10%
$ 1.08 billion $ 37.76 million
May 19, 2022 $ 6.99
+1.19%
$ 1.08 billion $ 38.43 million
May 18, 2022 $ 6.91
-1.95%
$ 1.07 billion $ 28.98 million
May 17, 2022 $ 7.05
+0.91%
$ 1.09 billion $ 22.55 million
May 16, 2022 $ 6.98
-3.42%
$ 1.08 billion $ 25.17 million
May 15, 2022 $ 7.23
+2.54%
$ 1.12 billion $ 21.67 million
May 14, 2022 $ 7.05
+1.48%
$ 1.09 billion $ 26.57 million
May 13, 2022 $ 6.95
-1.53%
$ 1.08 billion $ 31.71 million
May 12, 2022 $ 7.06
-5.11%
$ 1.1 billion $ 48.85 million
May 11, 2022 $ 7.43
-9.67%
$ 1.15 billion $ 67.02 million
May 10, 2022 $ 8.23
+3.85%
$ 1.28 billion $ 94.44 million
May 9, 2022 $ 7.93
-9.25%
$ 1.23 billion $ 86.02 million
May 8, 2022 $ 8.73
-2.08%
$ 1.36 billion $ 72.04 million
May 7, 2022 $ 8.92
-0.88%
$ 1.38 billion $ 55.01 million
May 6, 2022 $ 9
-3.11%
$ 1.4 billion $ 55.36 million
May 5, 2022 $ 9.28
-2.80%
$ 1.44 billion $ 54.97 million
May 4, 2022 $ 9.55
+1.47%
$ 1.48 billion $ 57.9 million