Market Cap $2.22T
-0.46%
Volume 24h $112.90B
-20.41%
BTC % 52.56%
-0.07%
ETH % 13.65%
0.58%
Coins
28.651
+5
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Aug-30 2024 | $0.499999 | $0.499076 | $0.518858 | $0.513032 | $2,697,160 | $81,116,842 |
| Aug-29 2024 | $0.511934 | $0.509103 | $0.519115 | $0.514576 | $2,126,162 | $83,053,066 |
| Aug-28 2024 | $0.510086 | $0.510086 | $0.533681 | $0.517443 | $436,749 | $82,753,301 |
| Aug-27 2024 | $0.521223 | $0.521223 | $0.573198 | $0.554665 | $391,222 | $84,560,130 |
| Aug-26 2024 | $0.556275 | $0.551237 | $0.57309 | $0.563595 | $2,782,289 | $90,246,730 |
| Aug-25 2024 | $0.566338 | $0.551279 | $0.578254 | $0.551279 | $2,842,684 | $91,879,193 |
| Aug-24 2024 | $0.560326 | $0.549395 | $0.569157 | $0.557408 | $3,238,697 | $90,903,863 |
| Aug-23 2024 | $0.560247 | $0.531466 | $0.582905 | $0.571487 | $394,391 | $90,891,050 |
| Aug-22 2024 | $0.57429 | $0.541168 | $0.609838 | $0.541168 | $303,856 | $93,169,326 |
| Aug-21 2024 | $0.538178 | $0.533907 | $0.557048 | $0.538295 | $362,181 | $87,310,735 |
| Aug-20 2024 | $0.532545 | $0.458678 | $0.544316 | $0.458678 | $3,205,504 | $86,396,833 |
| Aug-19 2024 | $0.441094 | $0.423135 | $0.460005 | $0.456075 | $2,048,328 | $71,560,424 |
| Aug-18 2024 | $0.455328 | $0.436832 | $0.470513 | $0.449153 | $1,806,026 | $73,869,614 |
| Aug-17 2024 | $0.449889 | $0.415134 | $0.48981 | $0.420161 | $176,961 | $72,987,296 |
| Aug-16 2024 | $0.41597 | $0.391059 | $0.41597 | $0.400066 | $316,200 | $67,484,463 |