×
Huobi Token Huobi Token (HT)
1.1 USD (-0.85%)
0.00030235 BTC

Share Watch
1 hour
-0.64%
24 hours
-0.85%
7 days
8.62%
Market Cap
$54,857,200 USD
Volume (24h)
$3,647,290 USD
Circulating Supply
50,000,200 HT
Total Supply
500,000,000 HT
Max Supply
--
HT
USD

Huobi TokenHuobi Token (HT) 30 Days Historical Price Data

Huobi Token Historical Price Data in USD

# Time Open High Low Close Volume
1 Feb 16, 2019 $1.1 $1.12 $1.1 $1.1 $7,329,556
2 Feb 15, 2019 $1.11 $1.13 $1.09 $1.11 $5,391,532.50
3 Feb 14, 2019 $1.13 $1.13 $1.1 $1.11 $10,492,605
4 Feb 13, 2019 $1.17 $1.17 $1.1 $1.11 $14,613,761
5 Feb 12, 2019 $1.1 $1.19 $1.08 $1.17 $17,614,462
6 Feb 11, 2019 $1.03 $1.16 $1.01 $1.11 $9,265,455
7 Feb 10, 2019 $1 $1.05 $0.99904907 $1.03 $6,287,415
8 Feb 09, 2019 $0.99531686 $1.03 $0.97547078 $0.99998742 $11,572,016
9 Feb 08, 2019 $0.93518770 $0.99809831 $0.92510909 $0.97856098 $7,335,005
10 Feb 07, 2019 $0.94139814 $0.97109532 $0.93392980 $0.93538463 $5,824,032
11 Feb 06, 2019 $0.93081713 $0.94314015 $0.91508901 $0.94061488 $7,050,202
12 Feb 05, 2019 $0.93033338 $0.93505406 $0.92749077 $0.93025625 $7,093,894.50
13 Feb 04, 2019 $0.93422592 $0.94172275 $0.93010223 $0.93067056 $6,702,702.50
14 Feb 03, 2019 $0.96254390 $0.96390343 $0.93029863 $0.93410826 $3,789,653.75
15 Feb 02, 2019 $0.93751335 $0.96160519 $0.93553221 $0.93752813 $4,259,483.50
16 Feb 01, 2019 $0.93590754 $0.94497144 $0.91686517 $0.94235957 $5,143,264
17 Jan 31, 2019 $0.95360410 $0.96008819 $0.92812204 $0.93695438 $11,905,274
18 Jan 30, 2019 $0.91832173 $0.98121578 $0.89025813 $0.95928597 $10,977,333
19 Jan 29, 2019 $0.92511189 $0.93297499 $0.90792406 $0.91986036 $26,340,366
20 Jan 28, 2019 $1.04 $1.04 $0.90444696 $0.92906696 $7,400,259
21 Jan 27, 2019 $1.05 $1.05 $1.03 $1.04 $10,113,554
22 Jan 26, 2019 $1.05 $1.05 $1.04 $1.05 $9,578,868
23 Jan 25, 2019 $1.05 $1.05 $1.04 $1.05 $7,729,530.50
24 Jan 24, 2019 $1.05 $1.06 $1.05 $1.05 $4,681,820
25 Jan 23, 2019 $1.06 $1.06 $1.05 $1.05 $6,307,251
26 Jan 22, 2019 $1.05 $1.05 $1.04 $1.05 $5,381,104.50
27 Jan 21, 2019 $1.05 $1.06 $1.04 $1.05 $8,637,099
28 Jan 20, 2019 $1.06 $1.07 $1.04 $1.06 $6,597,609.50
29 Jan 19, 2019 $1.06 $1.07 $1.05 $1.06 $4,658,222.50
30 Jan 18, 2019 $1.06 $1.07 $1.06 $1.06 $3,012,014.50

* All Date/Time are in UTC time.