Market Cap $2.48T
0.6%
Volume 24h $98.86B
-7.71%
BTC % 52.54%
-0.41%
ETH % 12.93%
-1.31%
Coins
28.922
+11
Exchanges
885
Last update
45 Seconds ago
HTX Token / Huobi Token (HT) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-28 2024 | $0.514039 | $0.511027 | $0.522069 | $0.519071 | $159,696 | $83,394,650 |
| Sep-27 2024 | $0.51911 | $0.497989 | $0.51911 | $0.502918 | $309,297 | $84,217,337 |
| Sep-26 2024 | $0.50004 | $0.49296 | $0.508041 | $0.501836 | $3,850,528 | $81,123,540 |
| Sep-25 2024 | $0.504978 | $0.48841 | $0.506938 | $0.501956 | $2,126,006 | $81,924,552 |
| Sep-24 2024 | $0.498018 | $0.494963 | $0.516105 | $0.501089 | $296,437 | $80,795,530 |
| Sep-23 2024 | $0.500971 | $0.258772 | $0.511587 | $0.51152 | $258,268 | $81,274,490 |
| Sep-22 2024 | $0.507802 | $0.232465 | $0.54021 | $0.522995 | $1,934,193 | $82,382,752 |
| Sep-21 2024 | $0.523056 | $0.51367 | $0.532171 | $0.520181 | $165,903 | $84,857,538 |
| Sep-20 2024 | $0.521142 | $0.248055 | $0.551028 | $0.25415 | $351,087 | $84,546,873 |
| Sep-19 2024 | $0.249477 | $0.249466 | $0.489067 | $0.481072 | $3,575,807 | $40,473,691 |
| Sep-18 2024 | $0.482012 | $0.480993 | $0.493992 | $0.488089 | $284,889 | $78,198,663 |
| Sep-17 2024 | $0.491049 | $0.466907 | $0.496001 | $0.470892 | $2,940,941 | $79,664,767 |
| Sep-16 2024 | $0.471861 | $0.465938 | $0.471861 | $0.468 | $2,929,476 | $76,551,982 |
| Sep-15 2024 | $0.46513 | $0.46513 | $0.479047 | $0.470088 | $139,336 | $75,459,944 |
| Sep-14 2024 | $0.471035 | $0.471035 | $0.48328 | $0.480376 | $155,630 | $76,417,886 |