Crypto exchange Huobi

Market Huobi Token (HT) / [unlinked]

Identifier on Huobi: hthusd
123...2223
Date Price Volume Open Low High Close
2022-01-16 9.9605 809.7772 HT 10.0173 9.8916 9.9820 9.9890
2022-01-15 9.9512 7,117.8425 HT 9.8526 9.8040 9.8700 10.0289
2022-01-14 9.7460 5,849.4531 HT 9.5056 9.4771 9.5660 9.8533
2022-01-13 9.6352 5,337.5306 HT 9.4920 9.4561 9.4962 9.5373
2022-01-12 9.3874 5,753.6989 HT 9.4032 9.1756 9.4100 9.4506
2022-01-11 9.1000 6,000.6095 HT 9.0071 8.9544 9.0161 9.3371
2022-01-10 8.9900 9,672.9288 HT 8.9818 8.7613 8.9459 9.0246
2022-01-09 8.9479 8,714.0589 HT 8.9897 8.8366 8.9019 8.9547
2022-01-08 8.9598 10,974.4560 HT 8.9569 8.8353 8.9119 9.0643
2022-01-07 8.8588 6,905.8343 HT 8.8463 8.6321 8.8193 8.9277
2022-01-06 8.7979 18,106.2568 HT 9.0820 8.6155 8.6575 8.8313
2022-01-05 9.3470 4,471.0403 HT 9.3303 9.1518 9.2546 9.1659
2022-01-04 9.3804 13,479.8369 HT 9.3748 9.2857 9.3594 9.3909
2022-01-03 9.3826 20,200.5654 HT 9.4067 9.2840 9.3813 9.3800
2022-01-02 9.4012 8,066.5023 HT 9.4369 9.3205 9.3837 9.4023
2022-01-01 9.3804 20,910.7769 HT 9.3948 9.2122 9.3029 9.3880
2021-12-31 9.3297 20,427.0510 HT 9.4584 9.0873 9.2400 9.3098
2021-12-30 9.5536 16,814.2004 HT 9.6861 9.3840 9.4722 9.4856
2021-12-29 9.6667 15,274.8191 HT 9.7150 9.4568 9.6000 9.7014
2021-12-28 9.8201 6,899.7907 HT 9.9050 9.7086 9.7800 9.8147
2021-12-27 9.8608 14,291.1498 HT 9.9222 9.6452 9.8419 9.9219
2021-12-26 9.9276 8,538.7146 HT 9.9629 9.8544 9.9044 9.9378
2021-12-25 9.6990 21,830.4447 HT 9.3527 9.1888 9.3649 9.9839
2021-12-24 9.7953 44,027.2530 HT 10.0056 9.3839 9.4501 9.4308
2021-12-23 9.9742 24,840.5507 HT 9.9679 9.9000 9.9770 10.0040
2021-12-22 9.9643 13,454.7879 HT 9.9950 9.8187 9.9236 9.9601
2021-12-21 9.9043 30,122.1564 HT 10.0119 9.7326 9.9097 9.9557
2021-12-20 10.0047 13,363.7504 HT 10.0892 9.9342 10.0030 10.0500
2021-12-19 10.1320 29,879.6524 HT 10.0280 9.9174 10.0365 10.1980
2021-12-18 9.9985 16,544.6274 HT 9.9308 9.8859 9.9506 10.0446
2021-12-17 9.8773 25,455.9932 HT 9.8867 9.5162 9.8696 9.8843
2021-12-16 9.8379 24,133.1102 HT 10.0096 9.4414 9.6016 9.7956
2021-12-15 9.8385 32,055.2500 HT 9.8024 9.5056 9.6755 10.0050
2021-12-14 9.6689 79,515.5708 HT 9.1067 9.0401 9.1205 10.0095
2021-12-13 9.5488 31,086.7474 HT 10.0129 8.8158 8.9743 9.0601
2021-12-12 10.0070 28,727.8570 HT 10.0350 9.9340 10.0123 10.0100
2021-12-11 9.9730 30,464.5032 HT 9.8684 9.8671 10.0080 10.0234
2021-12-10 9.9475 37,633.4504 HT 9.9600 9.5091 9.7811 10.1369
2021-12-09 9.9680 35,216.3080 HT 9.9329 9.6740 9.8624 10.1943
2021-12-08 9.1035 37,380.2997 HT 8.7049 8.5623 8.6145 9.9100
2021-12-07 8.7088 37,834.3210 HT 8.8902 8.5596 8.6597 8.6771
2021-12-06 8.7001 28,502.5007 HT 8.7245 8.4761 8.6288 8.8725
2021-12-05 8.6314 23,624.5542 HT 8.8161 8.4889 8.5256 8.7214
2021-12-04 8.2611 135,298.6500 HT 9.4085 6.9036 8.2417 8.8388
2021-12-03 9.6265 57,253.5707 HT 9.6795 9.3000 9.4868 9.4340
2021-12-02 9.5255 69,135.8750 HT 9.5901 9.2869 9.3941 9.7226
2021-12-01 9.6122 31,563.2902 HT 9.7239 9.4300 9.5428 9.5745
2021-11-30 9.9090 55,462.9027 HT 9.9752 9.6731 9.7372 9.7797
2021-11-29 9.8994 21,370.4556 HT 9.9386 9.7800 9.8418 9.9925
2021-11-28 9.7137 18,960.0123 HT 9.8028 9.4489 9.5714 9.7899
123...2223