HitBTC Token Historical Data

HIT Page 11
Download
Date Close Price change Market cap Trading volume
Apr 9, 2025 $0.186
+7.66%
$253.68 million $644,103
Apr 8, 2025 $0.172
-2.31%
$235.58 million $938,556
Apr 7, 2025 $0.177
-0.15%
$241.25 million $385,555
Apr 6, 2025 $0.177
-8.66%
$241.61 million $623,966
Apr 5, 2025 $0.193
-0.78%
$263.87 million $401,378
Apr 4, 2025 $0.195
+0.68%
$266.07 million $473,775
Apr 3, 2025 $0.193
+0.54%
$264.34 million $965,387
Apr 2, 2025 $0.192
-4.04%
$262.75 million $1.89 million
Apr 1, 2025 $0.201
+2.13%
$274.03 million $1.16 million
Mar 31, 2025 $0.196
+0.55%
$268.34 million $582,080
Mar 30, 2025 $0.195
-0.61%
$266.2 million $606,229
Mar 29, 2025 $0.196
-3.17%
$267.75 million $693,238
Mar 28, 2025 $0.202
-3.82%
$276.34 million $555,070
Mar 27, 2025 $0.21
+1.82%
$287.29 million $885,444
Mar 26, 2025 $0.206
-2.09%
$281.81 million $1.23 million
Mar 25, 2025 $0.211
-0.72%
$287.92 million $1.75 million
Mar 24, 2025 $0.212
+2.67%
$289.73 million $1.7 million
Mar 23, 2025 $0.206
+0.04%
$282.09 million $1.56 million
Mar 22, 2025 $0.206
-0.52%
$281.78 million $1.68 million
Mar 21, 2025 $0.207
-0.16%
$283.34 million $1.47 million
Mar 20, 2025 $0.207
-0.34%
$283.44 million $1.44 million
Mar 19, 2025 $0.208
+1.26%
$284.79 million $984,012
Mar 18, 2025 $0.206
-0.11%
$281.25 million $603,796
Mar 17, 2025 $0.206
+4.02%
$281.63 million $1.22 million
Mar 16, 2025 $0.198
-3.43%
$270.58 million $852,414
Mar 15, 2025 $0.205
+3.10%
$280.2 million $744,398
Mar 14, 2025 $0.199
+2.36%
$271.57 million $826,995
Mar 13, 2025 $0.194
+0.01%
$265.34 million $902,437
Mar 12, 2025 $0.194
+2.12%
$265.35 million $844,015
Mar 11, 2025 $0.191
+3.50%
$260.36 million $774,593
Mar 10, 2025 $0.185
-4.79%
$252.65 million $1.09 million
Mar 9, 2025 $0.194
-7.37%
$264.87 million $1.34 million
Mar 8, 2025 $0.209
+0.62%
$285.94 million $1.07 million
Mar 7, 2025 $0.208
-1.24%
$284.08 million $1.39 million
Mar 6, 2025 $0.211
-0.74%
$287.73 million $873,206
Mar 5, 2025 $0.212
+3.09%
$290.07 million $1.22 million
Mar 4, 2025 $0.206
+1.06%
$281.45 million $604,972
Mar 3, 2025 $0.204
-10.34%
$278.94 million $1.61 million
Mar 2, 2025 $0.228
+7.02%
$311.08 million $1.38 million
Mar 1, 2025 $0.212
+1.34%
$290.23 million $1.48 million
Feb 28, 2025 $0.21
-2.83%
$286.32 million $796,107
Feb 27, 2025 $0.216
-0.66%
$294.68 million $1.3 million
Feb 26, 2025 $0.217
-3.75%
$296.71 million $1.38 million
Feb 25, 2025 $0.226
+0.69%
$308.61 million $1.52 million
Feb 24, 2025 $0.225
-8.29%
$307.09 million $1.52 million
Feb 23, 2025 $0.245
-0.29%
$334.57 million $2.94 million
Feb 22, 2025 $0.246
+3.26%
$335.52 million $2.15 million
Feb 21, 2025 $0.238
-2.11%
$324.87 million $2.13 million
Feb 20, 2025 $0.243
+0.86%
$331.91 million $1.45 million
Feb 19, 2025 $0.241
+1.47%
$328.97 million $2.14 million