Huobi Token Historical Data

HT Page 49
Download
Date Close Price change Market cap Trading volume
Dec 21, 2019 $ 2.83
+1.65%
$ 1.27 billion $ 102.11 million
Dec 20, 2019 $ 2.79
+2.24%
$ 1.3 billion $ 109.21 million
Dec 19, 2019 $ 2.72
+0.17%
$ 1.33 billion $ 135.11 million
Dec 18, 2019 $ 2.72
+12.94%
$ 916.96 million $ 186.84 million
Dec 17, 2019 $ 2.41
-7.23%
$ 1.2 billion $ 129.34 million
Dec 16, 2019 $ 2.6
-4.66%
$ 1.17 billion $ 114.51 million
Dec 15, 2019 $ 2.73
+0.35%
$ 1.27 billion $ 69.04 million
Dec 14, 2019 $ 2.72
-2.60%
$ 916.24 million $ 73.6 million
Dec 13, 2019 $ 2.79
+0.78%
$ 940.62 million $ 68.15 million
Dec 12, 2019 $ 2.77
+1.26%
$ 933.43 million $ 49.42 million
Dec 11, 2019 $ 2.73
+0.00%
$ 920.04 million $ 65.63 million
Dec 10, 2019 $ 2.73
-1.77%
$ 1.33 billion $ 61.98 million
Dec 9, 2019 $ 2.78
-1.65%
$ 936.51 million $ 65.44 million
Dec 8, 2019 $ 2.82
-0.57%
$ 1.41 billion $ 75.24 million
Dec 7, 2019 $ 2.84
-0.14%
$ 1.28 billion $ 91.81 million
Dec 6, 2019 $ 2.84
-0.35%
$ 1.39 billion $ 73.51 million
Dec 5, 2019 $ 2.86
+0.22%
$ 965.06 million $ 88.54 million
Dec 4, 2019 $ 2.88
-3.25%
$ 1.3 billion $ 97.26 million
Dec 3, 2019 $ 2.98
-0.75%
$ 1.45 billion $ 95.51 million
Dec 2, 2019 $ 3
+6.74%
$ 1.01 billion $ 100.48 million
Dec 1, 2019 $ 2.81
+0.29%
$ 1.4 billion $ 92.72 million
Nov 30, 2019 $ 2.8
-0.01%
$ 1.4 billion $ 99.75 million
Nov 29, 2019 $ 2.8
+4.71%
$ 1.4 billion $ 79.56 million
Nov 28, 2019 $ 2.68
+1.30%
$ 1.33 billion $ 82.57 million
Nov 27, 2019 $ 2.65
+2.41%
$ 893.1 million $ 82.99 million
Nov 26, 2019 $ 2.59
+3.60%
$ 1.26 billion $ 77.47 million
Nov 25, 2019 $ 2.49
+3.61%
$ 839.39 million $ 104.35 million
Nov 24, 2019 $ 2.41
-14.18%
$ 811.06 million $ 79.03 million
Nov 23, 2019 $ 2.8
-2.23%
$ 1.37 billion $ 86.26 million
Nov 22, 2019 $ 2.86
-9.40%
$ 1.42 billion $ 103.45 million
Nov 21, 2019 $ 3.15
-6.21%
$ 1.57 billion $ 69.54 million
Nov 20, 2019 $ 3.36
-2.10%
$ 1.13 billion $ 59.91 million
Nov 19, 2019 $ 3.43
-2.39%
$ 1.68 billion $ 86.73 million
Nov 18, 2019 $ 3.52
-3.01%
$ 1.19 billion $ 93.78 million
Nov 17, 2019 $ 3.63
-0.37%
$ 1.81 billion $ 95 million
Nov 16, 2019 $ 3.65
-0.41%
$ 1.78 billion $ 123.61 million
Nov 15, 2019 $ 3.66
-3.64%
$ 1.82 billion $ 106.02 million
Nov 14, 2019 $ 3.8
-1.60%
$ 1.85 billion $ 59.78 million
Nov 13, 2019 $ 3.86
+0.53%
$ 1.3 billion $ 51.47 million
Nov 12, 2019 $ 3.84
+0.32%
$ 1.29 billion $ 48.1 million
Nov 11, 2019 $ 3.83
-1.94%
$ 1.91 billion $ 59.49 million
Nov 10, 2019 $ 3.91
+1.14%
$ 1.95 billion $ 75.35 million
Nov 9, 2019 $ 3.87
-0.35%
$ 1.3 billion $ 49.84 million
Nov 8, 2019 $ 3.88
-2.18%
$ 1.31 billion $ 75.45 million
Nov 7, 2019 $ 3.97
-1.13%
$ 1.98 billion $ 68.35 million
Nov 6, 2019 $ 4.02
+2.45%
$ 2 billion $ 93.54 million
Nov 5, 2019 $ 3.91
-0.30%
$ 1.32 billion $ 59.99 million
Nov 4, 2019 $ 3.92
+0.77%
$ 1.32 billion $ 59.31 million
Nov 3, 2019 $ 3.89
-1.27%
$ 1.94 billion $ 56.9 million
Nov 2, 2019 $ 3.94
-0.16%
$ 1.33 billion $ 69.54 million