Huobi Token Historical Data

HT Page 54
Download
Date Close Price change Market cap Trading volume
Apr 16, 2019 $ 2.29
+1.83%
$ 694.71 million $ 145.66 million
Apr 15, 2019 $ 2.25
-10.08%
$ 682.19 million $ 75.46 million
Apr 14, 2019 $ 2.5
+1.87%
$ 758.68 million $ 34 million
Apr 13, 2019 $ 2.46
+4.96%
$ 744.78 million $ 53.52 million
Apr 12, 2019 $ 2.34
+1.04%
$ 168.79 million $ 68.6 million
Apr 11, 2019 $ 2.32
-10.78%
$ 702.22 million $ 94.15 million
Apr 10, 2019 $ 2.6
-2.31%
$ 787.1 million $ 59.78 million
Apr 9, 2019 $ 2.66
-0.67%
$ 805.7 million $ 60.12 million
Apr 8, 2019 $ 2.68
-1.14%
$ 811.04 million $ 74.05 million
Apr 7, 2019 $ 2.71
-2.41%
$ 195.13 million $ 57.92 million
Apr 6, 2019 $ 2.77
-1.59%
$ 840.65 million $ 51.39 million
Apr 5, 2019 $ 2.82
-0.03%
$ 854.3 million $ 54.91 million
Apr 4, 2019 $ 2.82
+3.70%
$ 203.25 million $ 92.14 million
Apr 3, 2019 $ 2.72
+1.38%
$ 196.05 million $ 181.83 million
Apr 2, 2019 $ 2.68
-4.43%
$ 193.4 million $ 160.46 million
Apr 1, 2019 $ 2.81
+8.51%
$ 850.66 million $ 115.93 million
Mar 31, 2019 $ 2.59
+3.81%
$ 783.97 million $ 94.87 million
Mar 30, 2019 $ 2.49
+0.81%
$ 179.67 million $ 59.18 million
Mar 29, 2019 $ 2.48
+4.44%
$ 751.3 million $ 88.54 million
Mar 28, 2019 $ 2.37
-2.91%
$ 719.34 million $ 37.4 million
Mar 27, 2019 $ 2.44
-0.17%
$ 740.81 million $ 78.23 million
Mar 26, 2019 $ 2.45
-2.37%
$ 741.99 million $ 267.1 million
Mar 25, 2019 $ 2.51
-1.04%
$ 759.51 million $ 57.86 million
Mar 24, 2019 $ 2.53
+2.07%
$ 767.46 million $ 91.53 million
Mar 23, 2019 $ 2.48
-1.59%
$ 751.96 million $ 57.4 million
Mar 22, 2019 $ 2.52
-2.82%
$ 763.96 million $ 84.47 million
Mar 21, 2019 $ 2.59
-4.25%
$ 785.54 million $ 196.23 million
Mar 20, 2019 $ 2.71
+15.57%
$ 821.18 million $ 210.34 million
Mar 19, 2019 $ 2.34
+16.44%
$ 709.94 million $ 90.04 million
Mar 18, 2019 $ 2.01
-2.37%
$ 609.8 million $ 35.15 million
Mar 17, 2019 $ 2.06
-2.67%
$ 623.62 million $ 31.96 million
Mar 16, 2019 $ 2.12
+5.74%
$ 640.99 million $ 56.97 million
Mar 15, 2019 $ 1.98
+8.87%
$ 600.2 million $ 51.71 million
Mar 14, 2019 $ 1.82
-0.45%
$ 551.46 million $ 24.63 million
Mar 13, 2019 $ 1.83
-2.75%
$ 131.8 million $ 28.47 million
Mar 12, 2019 $ 1.88
+8.69%
$ 570.55 million $ 46.76 million
Mar 11, 2019 $ 1.73
-5.88%
$ 125.04 million $ 28.99 million
Mar 10, 2019 $ 1.85
-1.57%
$ 559.64 million $ 28.13 million
Mar 9, 2019 $ 1.88
+0.98%
$ 568.62 million $ 38.85 million
Mar 8, 2019 $ 1.86
-5.28%
$ 563.08 million $ 6.88 million
Mar 7, 2019 $ 1.96
+13.04%
$ 141.56 million $ 74.54 million
Mar 6, 2019 $ 1.74
+10.61%
$ 527.39 million $ 30.42 million
Mar 5, 2019 $ 1.57
+17.45%
$ 476.63 million $ 29.9 million
Mar 4, 2019 $ 1.34
-2.03%
$ 405.82 million $ 15.32 million
Mar 3, 2019 $ 1.37
-3.36%
$ 414.23 million $ 7.37 million
Mar 2, 2019 $ 1.41
+0.24%
$ 428.45 million $ 14.86 million
Mar 1, 2019 $ 1.42
+16.35%
$ 429.72 million $ 24.09 million
Feb 28, 2019 $ 1.22
+5.23%
$ 369.3 million $ 12 million
Feb 27, 2019 $ 1.16
-1.37%
$ 350.93 million $ 7.78 million
Feb 26, 2019 $ 1.17
-2.30%
$ 355.92 million $ 7.64 million