Crypto exchange Huobi

Market Huobi Token (HT) / [unlinked]

Identifier on Huobi: hthusd
Date Price Volume Open Low High Close
2020-09-20 4.5837 3,626.6600 HT 4.5300 4.5300 4.6153 4.5850
2020-09-19 4.7616 987.3400 HT 4.7557 4.7216 4.8256 4.7584
2020-09-18 4.9177 976.7200 HT 4.9214 4.9123 4.9298 4.9165
2020-09-17 4.9029 1,307.7396 HT 4.9177 4.8503 4.9359 4.9089
2020-09-16 4.8479 4,083.2600 HT 4.8381 4.8329 4.8628 4.8560
2020-09-15 4.7757 4,584.4400 HT 4.7813 4.7582 4.8130 4.7777
2020-09-14 4.7936 12,399.5400 HT 4.7979 4.7733 4.8077 4.8064
2020-09-13 4.8010 5,438.9600 HT 4.8434 4.7741 4.8434 4.7996
2020-09-12 4.7829 4,929.2002 HT 4.8129 4.7300 4.8293 4.8292
2020-09-11 4.7036 6,552.7000 HT 4.6949 4.6667 4.7233 4.7222
2020-09-10 4.7133 3,777.6000 HT 4.7145 4.7006 4.7313 4.7291
2020-09-09 4.7266 3,555.6466 HT 4.7369 4.6997 4.7607 4.7433
2020-09-08 4.6896 7,791.2012 HT 4.7093 4.6568 4.7136 4.6755
2020-09-07 4.5226 11,234.5500 HT 4.5297 4.4534 4.5927 4.5385
2020-09-06 4.5991 14,045.8600 HT 4.6488 4.5483 4.6663 4.5967
2020-09-05 4.7015 27,734.0193 HT 4.5453 4.5321 4.7660 4.6614
2020-09-04 4.3209 39,824.8669 HT 4.4362 4.2069 4.4429 4.2667
2020-09-03 4.4684 33,134.1300 HT 4.4478 4.3701 4.5339 4.4386
2020-09-02 4.5550 33,946.7500 HT 4.5568 4.4577 4.6553 4.6431
2020-09-01 5.0650 14,494.3400 HT 5.0066 4.9269 5.1487 5.0390
2020-08-31 4.8844 10,169.5286 HT 4.9132 4.8493 4.9642 4.9128
2020-08-30 4.9764 13,970.4793 HT 4.9164 4.9137 4.9958 4.9248
2020-08-29 4.8339 3,797.4400 HT 4.8440 4.8182 4.8476 4.8268
2020-08-28 4.7639 7,666.0300 HT 4.7856 4.7401 4.7891 4.7566
2020-08-27 4.8094 6,301.7200 HT 4.7984 4.7648 4.8499 4.8424
2020-08-26 4.7110 9,045.8353 HT 4.7916 4.6300 4.8091 4.7278
2020-08-25 4.9450 4,882.4500 HT 4.9002 4.8572 4.9891 4.9711
2020-08-24 4.7890 5,081.3200 HT 4.8378 4.7414 4.8419 4.7956
2020-08-23 4.7566 3,036.0500 HT 4.7591 4.7212 4.7900 4.7806
2020-08-22 4.6513 7,849.0200 HT 4.6626 4.6337 4.6668 4.6510
2020-08-21 4.6322 4,688.7800 HT 4.6023 4.5957 4.6575 4.6416
2020-08-20 4.7305 10,857.3800 HT 4.7391 4.6804 4.7712 4.7272
2020-08-19 4.7979 6,837.3500 HT 4.8362 4.7733 4.8421 4.7784
2020-08-18 4.6060 19,572.2000 HT 4.5891 4.5434 4.6515 4.6202
2020-08-17 4.7303 6,375.9314 HT 4.7062 4.7061 4.7480 4.7437
2020-08-16 4.8293 8,145.8600 HT 4.8260 4.8001 4.8516 4.8093
2020-08-15 4.8054 11,096.4800 HT 4.8378 4.7912 4.8407 4.8210
2020-08-14 4.8115 14,408.0249 HT 4.8017 4.7674 4.8231 4.7828
2020-08-13 4.7121 2,507.6600 HT 4.7333 4.6743 4.7514 4.7151
2020-08-12 4.5852 5,738.1900 HT 4.5010 4.4844 4.6285 4.6153
2020-08-11 4.4813 895.0200 HT 4.5143 4.4623 4.5150 4.4773
2020-08-10 4.4953 19,766.5275 HT 4.4981 4.4256 4.5741 4.5623
2020-08-09 4.6857 4,805.2700 HT 4.7177 4.6552 4.7554 4.6815
2020-08-08 4.6460 4,939.2200 HT 4.6519 4.6226 4.6945 4.6876
2020-08-07 4.7303 4,050.4400 HT 4.7632 4.7075 4.7652 4.7360
2020-08-06 4.7063 10,589.3765 HT 4.7789 4.6490 4.7859 4.7276
2020-08-05 4.8890 9,663.7500 HT 4.8867 4.8345 4.9132 4.8436
2020-08-04 4.9081 11,576.2944 HT 4.8982 4.8734 4.9366 4.8981
2020-08-03 4.9532 23,983.7334 HT 4.8089 4.8061 4.9931 4.9112
2020-08-02 4.7851 25,134.0593 HT 4.7942 4.7506 4.8263 4.7644