Huobi Token Historical Data

HT Page 9
Download
Date Close Price change Market cap Trading volume
May 18, 2025 $ 0.222
+2.30%
$ 111 million $ 2.42 million
May 17, 2025 $ 0.217
-1.81%
$ 108.5 million $ 2.52 million
May 16, 2025 $ 0.221
-6.36%
$ 110.5 million $ 2.63 million
May 15, 2025 $ 0.236
+2.31%
$ 118 million $ 2.62 million
May 14, 2025 $ 0.229
+1.35%
$ 114.36 million $ 1.36 million
May 13, 2025 $ 0.226
-5.25%
$ 112.77 million $ 2.44 million
May 12, 2025 $ 0.238
+7.80%
$ 119.02 million $ 1.58 million
May 11, 2025 $ 0.22
-0.48%
$ 109.98 million $ 1.9 million
May 10, 2025 $ 0.217
-5.61%
$ 108.38 million $ 1.9 million
May 9, 2025 $ 0.218
-11.26%
$ 108.91 million $ 1.68 million
May 8, 2025 $ 0.245
+3.31%
$ 122.65 million $ 1.45 million
May 7, 2025 $ 0.237
-5.99%
$ 118.64 million $ 1.86 million
May 6, 2025 $ 0.252
-5.13%
$ 126.22 million $ 44,131
May 5, 2025 $ 0.266
-5.71%
$ 133.05 million $ 30,056
May 4, 2025 $ 0.283
-5.06%
$ 141.5 million $ 0
May 3, 2025 $ 0.298
-3.78%
$ 149.05 million $ 38,939
May 2, 2025 $ 0.31
-2.93%
$ 154.9 million $ 33,593
May 1, 2025 $ 0.319
-1.24%
$ 159.5 million $ 1.36 million
Apr 30, 2025 $ 0.322
-9.13%
$ 161.08 million $ 1.98 million
Apr 29, 2025 $ 0.319
-0.31%
$ -- $ 5.74 million
Apr 28, 2025 $ 0.32
-9.17%
$ 160 million $ 6.31 million
Apr 27, 2025 $ 0.353
+10.33%
$ 176.65 million $ 56,292
Apr 26, 2025 $ 0.32
-21.65%
$ 160 million $ 6.5 million
Apr 25, 2025 $ 0.408
+0.17%
$ 204.2 million $ 30,493
Apr 24, 2025 $ 0.408
+4.65%
$ 203.8 million $ 16,283
Apr 23, 2025 $ 0.389
-2.94%
$ 194.75 million $ 1
Apr 22, 2025 $ 0.401
-1.00%
$ 200.5 million $ 5.11 million
Apr 21, 2025 $ 0.405
+2.79%
$ 202.53 million $ 6.02 million
Apr 20, 2025 $ 0.394
+0.76%
$ 197.04 million $ 5.31 million
Apr 19, 2025 $ 0.391
-1.26%
$ 195.5 million $ 6.48 million
Apr 18, 2025 $ 0.396
-1.50%
$ 197.99 million $ 6.53 million
Apr 17, 2025 $ 0.405
+0.75%
$ 202.5 million $ 6.35 million
Apr 16, 2025 $ 0.402
+4.69%
$ 201 million $ 6.37 million
Apr 15, 2025 $ 0.384
-2.54%
$ 192 million $ 6.22 million
Apr 14, 2025 $ 0.394
+11.35%
$ 197.08 million $ 5.8 million
Apr 13, 2025 $ 0.339
+14.14%
$ 169.5 million $ 6.29 million
Apr 12, 2025 $ 0.298
-11.57%
$ 149 million $ 6.57 million
Apr 11, 2025 $ 0.336
+1.82%
$ 168 million $ 6.43 million
Apr 10, 2025 $ 0.327
+0.62%
$ 163.5 million $ 6.49 million
Apr 9, 2025 $ 0.325
+0.31%
$ 162.5 million $ 6.37 million
Apr 8, 2025 $ 0.324
-8.07%
$ 162 million $ 5.59 million
Apr 7, 2025 $ 0.352
-4.25%
$ 176.22 million $ 4.84 million
Apr 6, 2025 $ 0.363
-14.57%
$ 181.54 million $ 4.89 million
Apr 5, 2025 $ 0.425
-0.70%
$ 212.5 million $ 4.66 million
Apr 4, 2025 $ 0.428
+6.99%
$ 213.99 million $ 3.96 million
Apr 3, 2025 $ 0.4
+8.97%
$ 200.02 million $ 4.79 million
Apr 2, 2025 $ 0.366
+3.12%
$ 183.05 million $ 4.71 million
Apr 1, 2025 $ 0.355
-0.28%
$ 177.51 million $ 4.87 million
Mar 31, 2025 $ 0.354
+0.28%
$ 177 million $ 4.87 million
Mar 30, 2025 $ 0.352
-5.38%
$ 176 million $ 4.72 million