Huobi Token Historical Data

HT Page 53
Download
Date Close Price change Market cap Trading volume
Mar 6, 2019 $ 1.74
+10.61%
$ 527.39 million $ 30.42 million
Mar 5, 2019 $ 1.57
+17.45%
$ 476.63 million $ 29.9 million
Mar 4, 2019 $ 1.34
-2.03%
$ 405.82 million $ 15.32 million
Mar 3, 2019 $ 1.37
-3.36%
$ 414.23 million $ 7.37 million
Mar 2, 2019 $ 1.41
+0.24%
$ 428.45 million $ 14.86 million
Mar 1, 2019 $ 1.42
+16.35%
$ 429.72 million $ 24.09 million
Feb 28, 2019 $ 1.22
+5.23%
$ 369.3 million $ 12 million
Feb 27, 2019 $ 1.16
-1.37%
$ 350.93 million $ 7.78 million
Feb 26, 2019 $ 1.17
-2.30%
$ 355.92 million $ 7.64 million
Feb 25, 2019 $ 1.2
+4.69%
$ 364.64 million $ 11.58 million
Feb 24, 2019 $ 1.15
-11.21%
$ 348.27 million $ 16.28 million
Feb 23, 2019 $ 1.29
+2.19%
$ 392.23 million $ 11.18 million
Feb 22, 2019 $ 1.27
+2.32%
$ 385.58 million $ 9.43 million
Feb 21, 2019 $ 1.24
-4.67%
$ 334.18 million $ 12.55 million
Feb 20, 2019 $ 1.3
+7.29%
$ 610.01 million $ 13.36 million
Feb 19, 2019 $ 1.22
+3.36%
$ 569.07 million $ 13.12 million
Feb 18, 2019 $ 1.18
+7.21%
$ 316.68 million $ 9.13 million
Feb 17, 2019 $ 1.1
-0.53%
$ 513.98 million $ 4.63 million
Feb 16, 2019 $ 1.11
+0.12%
$ 517.42 million $ 2.99 million
Feb 15, 2019 $ 1.11
-0.38%
$ 297.35 million $ 5.74 million
Feb 14, 2019 $ 1.11
-1.49%
$ 298.57 million $ 4.48 million
Feb 13, 2019 $ 1.12
-4.14%
$ 302.57 million $ 8.15 million
Feb 12, 2019 $ 1.17
+6.95%
$ 84.53 million $ 11.63 million
Feb 11, 2019 $ 1.1
+6.54%
$ 259.8 million $ 11.75 million
Feb 10, 2019 $ 1.03
+2.83%
$ 74.18 million $ 7.64 million
Feb 9, 2019 $ 1
+0.89%
$ 303.25 million $ 4.52 million
Feb 8, 2019 $ 0.993
+6.83%
$ 464.66 million $ 9.67 million
Feb 7, 2019 $ 0.93
-0.25%
$ 250.34 million $ 6.49 million
Feb 6, 2019 $ 0.933
+0.14%
$ 282.63 million $ 5.42 million
Feb 5, 2019 $ 0.931
+0.44%
$ 67.12 million $ 6.8 million
Feb 4, 2019 $ 0.927
-0.68%
$ 433.8 million $ 5.76 million
Feb 3, 2019 $ 0.933
-1.24%
$ 436.6 million $ 6.38 million
Feb 2, 2019 $ 0.943
+0.74%
$ 223.56 million $ 3.25 million
Feb 1, 2019 $ 0.937
+0.57%
$ 253.77 million $ 3.26 million
Jan 31, 2019 $ 0.932
-1.81%
$ 282.36 million $ 3.7 million
Jan 30, 2019 $ 0.949
+3.89%
$ 444.09 million $ 8.67 million
Jan 29, 2019 $ 0.915
-1.01%
$ 246.07 million $ 9.21 million
Jan 28, 2019 $ 0.924
-10.53%
$ 432.27 million $ 36.69 million
Jan 27, 2019 $ 1.03
-0.90%
$ 483.35 million $ 6.73 million
Jan 26, 2019 $ 1.04
-0.72%
$ 315.98 million $ 9.04 million
Jan 25, 2019 $ 1.05
-0.25%
$ 75.73 million $ 8.19 million
Jan 24, 2019 $ 1.05
+0.49%
$ 75.93 million $ 9.24 million
Jan 23, 2019 $ 1.05
-0.50%
$ 75.52 million $ 4.59 million
Jan 22, 2019 $ 1.05
+1.02%
$ 283.45 million $ 5.38 million
Jan 21, 2019 $ 1.04
+0.16%
$ 316 million $ 4.83 million
Jan 20, 2019 $ 1.04
-0.83%
$ 280.23 million $ 6.19 million
Jan 19, 2019 $ 1.05
-0.18%
$ 491.43 million $ 4.66 million
Jan 18, 2019 $ 1.05
-0.29%
$ 249.3 million $ 3.89 million
Jan 17, 2019 $ 1.06
-0.14%
$ 493.69 million $ 2.36 million
Jan 16, 2019 $ 1.06
+0.74%
$ 76.08 million $ 6.54 million