時価総額 $2.26T
1.16%
ボリューム24h $69.46B
-2.7%
BTC % 58.9589%
0.46%
ETH % 10.2853%
-0.02%
硬貨
34.665
取引所
204
ライブ
HTX Token / Huobi Token (HT) 履歴価格、日付別ボリュームデータ 米ドル - USD
HTX Token / Huobi Token (HT) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 3,082 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jul-16 2026 | $0.08001 | $0.07836 | $0.08149 | $0.0797 | $10,042 | - |
| Jul-15 2026 | $0.0797 | $0.0764 | $0.08105 | $0.078 | $32,661 | - |
| Jul-14 2026 | $0.07753 | $0.0769 | $0.08012 | $0.07764 | $14,045 | - |
| Jul-13 2026 | $0.07817 | $0.07654 | $0.08043 | $0.07869 | $38,945 | - |
| Jul-12 2026 | $0.07869 | $0.07812 | $0.07869 | $0.07812 | $16,141 | - |
| Jul-11 2026 | $0.0773 | $0.07626 | $0.07856 | $0.07626 | $10,376 | - |
| Jul-10 2026 | $0.07626 | $0.07626 | $0.0811 | $0.07891 | $16,501 | - |
| Jul-09 2026 | $0.07891 | $0.07771 | $0.0824 | $0.07938 | $23,760 | - |
| Jul-06 2026 | $0.07878 | $0.07878 | $0.07932 | $0.07932 | $10,350 | - |
| Jul-05 2026 | $0.07795 | $0.07795 | $0.0805 | $0.07935 | $10,079 | - |
| Jul-04 2026 | $0.07939 | $0.07873 | $0.08017 | $0.07873 | $10,416 | - |
| Jul-03 2026 | $0.07857 | $0.07736 | $0.07955 | $0.07799 | $10,030 | - |
| Jul-02 2026 | $0.07885 | $0.07703 | $0.07967 | $0.07919 | $21,523 | - |
| Jul-01 2026 | $0.07919 | $0.07686 | $0.0797 | $0.07686 | $19,959 | - |
| Jun-30 2026 | $0.07656 | $0.07654 | $0.081 | $0.07902 | $53,951 | - |