HitBTC Token Historical Data

HIT Page 8
Download
Date Close Price change Market cap Trading volume
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
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