HitBTC Token Historical Data

HIT Page 10
Download
Date Close Price change Market cap Trading volume
May 29, 2025 $0.235
-1.87%
$321.05 million $965,602
May 28, 2025 $0.24
+0.26%
$327.35 million $1.54 million
May 27, 2025 $0.239
+2.57%
$326.52 million $1.42 million
May 26, 2025 $0.233
+0.49%
$318.28 million $942,944
May 25, 2025 $0.232
+0.33%
$316.47 million $1.25 million
May 24, 2025 $0.231
+0.98%
$314.99 million $1.46 million
May 23, 2025 $0.228
-5.15%
$310.98 million $1.18 million
May 22, 2025 $0.24
+3.07%
$327.72 million $1.54 million
May 21, 2025 $0.234
+2.88%
$319.08 million $1.63 million
May 20, 2025 $0.227
+0.02%
$310.51 million $1.61 million
May 19, 2025 $0.227
+0.18%
$310.77 million $1.1 million
May 18, 2025 $0.225
+0.99%
$307.86 million $1.78 million
May 17, 2025 $0.223
-1.76%
$304.75 million $833,365
May 16, 2025 $0.227
-0.33%
$310.38 million $1.6 million
May 15, 2025 $0.228
-1.40%
$311.47 million $681,237
May 14, 2025 $0.231
-2.10%
$315.63 million $1.42 million
May 13, 2025 $0.236
+2.70%
$322.34 million $1.91 million
May 12, 2025 $0.23
+0.91%
$314.05 million $1.68 million
May 11, 2025 $0.228
-2.15%
$311.07 million $1.22 million
May 10, 2025 $0.233
+3.95%
$317.73 million $1.24 million
May 9, 2025 $0.224
+5.76%
$305.5 million $1.33 million
May 8, 2025 $0.211
+9.36%
$288.98 million $1.65 million
May 7, 2025 $0.193
+0.24%
$264.21 million $2.28 million
May 6, 2025 $0.193
+0.16%
$263.5 million $986,353
May 5, 2025 $0.193
+1.63%
$263.07 million $1.18 million
May 4, 2025 $0.189
-2.04%
$258.86 million $1.32 million
May 3, 2025 $0.193
-0.50%
$264.32 million $1.66 million
May 2, 2025 $0.194
+0.21%
$265.52 million $1.48 million
May 1, 2025 $0.194
+0.89%
$265.02 million $1.34 million
Apr 30, 2025 $0.192
-0.65%
$262.69 million $648,666
Apr 29, 2025 $0.194
-0.02%
$264.83 million $1.51 million
Apr 28, 2025 $0.194
+0.37%
$264.69 million $1.09 million
Apr 27, 2025 $0.193
-1.11%
$263.54 million $986,259
Apr 26, 2025 $0.195
+1.40%
$266.51 million $997,696
Apr 25, 2025 $0.192
+0.27%
$262.72 million $938,538
Apr 24, 2025 $0.192
-0.81%
$262.19 million $1.16 million
Apr 23, 2025 $0.193
-0.62%
$264.22 million $709,813
Apr 22, 2025 $0.195
+5.75%
$265.79 million $1.13 million
Apr 21, 2025 $0.184
+0.45%
$251.33 million $1.28 million
Apr 20, 2025 $0.183
-0.37%
$250.19 million $961,876
Apr 19, 2025 $0.184
+0.34%
$251.19 million $1.03 million
Apr 18, 2025 $0.183
+0.28%
$250.29 million $865,457
Apr 17, 2025 $0.183
+1.13%
$249.62 million $1.01 million
Apr 16, 2025 $0.181
+0.20%
$246.84 million $1.03 million
Apr 15, 2025 $0.18
-1.33%
$246.28 million $1.26 million
Apr 14, 2025 $0.183
+0.44%
$249.62 million $783,028
Apr 13, 2025 $0.182
-2.73%
$248.37 million $848,279
Apr 12, 2025 $0.187
+2.45%
$255.37 million $1.07 million
Apr 11, 2025 $0.182
+1.94%
$249.28 million $818,113
Apr 10, 2025 $0.179
-3.61%
$244.6 million $703,712