Huobi Token Historical Data

HT Page 46
Download
Date Close Price change Market cap Trading volume
May 19, 2020 $ 4.13
-0.24%
$ 1.8 billion $ 146.13 million
May 18, 2020 $ 4.14
+1.43%
$ 1.8 billion $ 181.65 million
May 17, 2020 $ 4.08
+1.04%
$ 1.78 billion $ 194.57 million
May 16, 2020 $ 4.04
+0.06%
$ 1.76 billion $ 171.45 million
May 15, 2020 $ 4.04
-1.62%
$ 1.76 billion $ 189.75 million
May 14, 2020 $ 4.11
+4.70%
$ 1.79 billion $ 231.93 million
May 13, 2020 $ 3.92
+1.32%
$ 1.71 billion $ 146.68 million
May 12, 2020 $ 3.87
+2.74%
$ 1.68 billion $ 185.91 million
May 11, 2020 $ 3.77
-2.25%
$ 1.64 billion $ 275.75 million
May 10, 2020 $ 3.85
-6.19%
$ 1.68 billion $ 340.37 million
May 9, 2020 $ 4.11
-1.70%
$ 1.79 billion $ 194.58 million
May 8, 2020 $ 4.18
-1.16%
$ 1.82 billion $ 183.99 million
May 7, 2020 $ 4.23
+3.03%
$ 1.84 billion $ 217.88 million
May 6, 2020 $ 4.11
-1.28%
$ 1.79 billion $ 165.85 million
May 5, 2020 $ 4.16
-1.33%
$ 1.81 billion $ 160.3 million
May 4, 2020 $ 4.21
+0.68%
$ 1.83 billion $ 200.02 million
May 3, 2020 $ 4.19
-1.77%
$ 1.82 billion $ 181.58 million
May 2, 2020 $ 4.26
+0.74%
$ 1.85 billion $ 182.07 million
May 1, 2020 $ 4.23
+1.11%
$ 1.84 billion $ 173.02 million
Apr 30, 2020 $ 4.18
-2.62%
$ 1.82 billion $ 402.19 million
Apr 29, 2020 $ 4.3
+6.02%
$ 2.14 billion $ 321.54 million
Apr 28, 2020 $ 4.05
-0.17%
$ 2.02 billion $ 178.19 million
Apr 27, 2020 $ 4.06
+0.81%
$ 2.02 billion $ 321.7 million
Apr 26, 2020 $ 4.03
+2.04%
$ 1.97 billion $ 326.42 million
Apr 25, 2020 $ 3.95
-0.56%
$ 1.94 billion $ 246.18 million
Apr 24, 2020 $ 3.97
+0.62%
$ 1.98 billion $ 275.89 million
Apr 23, 2020 $ 3.95
+3.04%
$ 1.93 billion $ 479.09 million
Apr 22, 2020 $ 3.83
+3.37%
$ 1.91 billion $ 312.61 million
Apr 21, 2020 $ 3.7
-0.37%
$ 1.1 billion $ 281.43 million
Apr 20, 2020 $ 3.72
-3.52%
$ 1.86 billion $ 300.9 million
Apr 19, 2020 $ 3.86
-2.09%
$ 1.89 billion $ 216.51 million
Apr 18, 2020 $ 3.94
+3.43%
$ 1.71 billion $ 327.68 million
Apr 17, 2020 $ 3.81
-0.59%
$ 1.65 billion $ 208.31 million
Apr 16, 2020 $ 3.83
+4.56%
$ 1.91 billion $ 370.47 million
Apr 15, 2020 $ 3.66
-1.49%
$ 1.59 billion $ 272.68 million
Apr 14, 2020 $ 3.72
-0.15%
$ 1.61 billion $ 271.64 million
Apr 13, 2020 $ 3.72
-0.75%
$ 1.83 billion $ 278.19 million
Apr 12, 2020 $ 3.75
+1.81%
$ 1.88 billion $ 245.69 million
Apr 11, 2020 $ 3.69
+1.12%
$ 1.84 billion $ 153.22 million
Apr 10, 2020 $ 3.65
-6.53%
$ 1.58 billion $ 262.32 million
Apr 9, 2020 $ 3.91
-1.22%
$ 1.91 billion $ 163.27 million
Apr 8, 2020 $ 3.95
+1.03%
$ 1.98 billion $ 201.03 million
Apr 7, 2020 $ 3.91
-1.46%
$ 1.18 billion $ 252.18 million
Apr 6, 2020 $ 3.97
+6.96%
$ 1.95 billion $ 272.15 million
Apr 5, 2020 $ 3.71
+0.08%
$ 1.85 billion $ 193.28 million
Apr 4, 2020 $ 3.71
+5.53%
$ 1.85 billion $ 186.33 million
Apr 3, 2020 $ 3.52
+2.64%
$ 1.72 billion $ 194.26 million
Apr 2, 2020 $ 3.43
+0.55%
$ 1.71 billion $ 237.25 million
Apr 1, 2020 $ 3.41
+2.93%
$ 1.67 billion $ 188.99 million
Mar 31, 2020 $ 3.31
+0.97%
$ 1.44 billion $ 153.5 million