Crypto exchange Huobi

Market Huobi Token (HT) / [unlinked]

Identifier on Huobi: hthusd
Date Price Volume Open Low High Close
2022-07-02 4.3194 1,462.7124 HT 4.3386 4.2987 4.3002 4.3618
2022-07-01 4.6310 5,977.6054 HT 4.8555 4.3010 4.3032 4.3386
2022-06-30 4.8069 823.0287 HT 5.0314 4.6883 4.7174 4.7817
2022-06-29 5.1104 1,041.1052 HT 5.1797 4.9810 4.9810 5.0384
2022-06-28 5.2769 382.5915 HT 5.2966 5.1983 5.2082 5.2349
2022-06-27 5.3000 611.2155 HT 5.2824 5.2511 5.2511 5.2511
2022-06-26 5.4174 1,183.7472 HT 5.5315 5.2501 5.2666 5.2925
2022-06-25 5.5341 631.3334 HT 5.5153 5.4222 5.4437 5.4831
2022-06-24 5.4979 447.4536 HT 5.4379 5.4378 5.4674 5.5715
2022-06-23 5.3148 855.2196 HT 5.1278 5.1277 5.1593 5.3949
2022-06-22 5.2368 15,853.4273 HT 5.2959 5.0648 5.0923 5.1155
2022-06-21 5.3584 2,116.6385 HT 5.2728 5.2495 5.2903 5.2905
2022-06-20 5.1830 1,130.3551 HT 5.1291 4.9900 5.0411 5.2092
2022-06-19 4.9129 2,403.7981 HT 4.9159 4.7175 4.7852 5.1471
2022-06-18 4.8772 4,672.4155 HT 5.2644 4.6514 4.8034 4.6606
2022-06-17 5.2806 832.5401 HT 5.2295 5.1954 5.2482 5.2824
2022-06-16 5.3968 1,539.2985 HT 5.7228 5.1986 5.2112 5.1986
2022-06-15 5.3381 7,595.3910 HT 5.5264 5.1060 5.1952 5.5406
2022-06-14 5.5914 2,596.2417 HT 5.7845 5.4157 5.5092 5.5092
2022-06-13 6.0068 8,301.8462 HT 6.6988 5.5879 5.7757 5.8564
2022-06-12 6.8462 2,459.8173 HT 6.9833 6.7027 6.7661 6.7955
2022-06-11 6.8814 1,732.9768 HT 6.9863 6.7270 6.8060 6.9995
2022-06-10 6.9485 690.3557 HT 6.8737 6.8673 6.9204 6.9822
2022-06-09 6.9019 2,401.1261 HT 7.1566 6.6544 6.7597 6.8314
2022-06-08 7.2025 848.6623 HT 7.3014 7.1080 7.1245 7.1533
2022-06-07 7.2109 776.2086 HT 7.4269 7.1405 7.1686 7.3005
2022-06-06 7.4839 407.1242 HT 7.4688 7.3929 7.3995 7.3995
2022-06-05 7.4139 1,123.6741 HT 7.1707 7.1006 7.1072 7.7205
2022-06-04 7.0673 347.7203 HT 7.0458 7.0215 7.0392 7.1461
2022-06-03 7.0505 588.0970 HT 7.0837 7.0127 7.0140 7.0140
2022-06-02 7.0502 625.1507 HT 7.0538 6.9865 7.0239 7.0366
2022-06-01 7.1092 1,767.9859 HT 7.1590 6.9942 7.0040 7.0073
2022-05-31 7.1406 765.3421 HT 7.1783 7.0646 7.0918 7.1282
2022-05-30 7.0994 2,335.2710 HT 7.0272 7.0211 7.0272 7.1196
2022-05-29 7.0121 428.1409 HT 6.9802 6.9708 6.9802 7.0106
2022-05-28 6.9857 427.2733 HT 6.9946 6.9619 6.9794 6.9802
2022-05-27 6.9092 1,950.2268 HT 6.9440 6.8003 6.8256 6.9982
2022-05-26 6.8926 1,813.9343 HT 7.0221 6.6715 6.8551 6.9797
2022-05-25 7.0072 1,117.0448 HT 6.9867 6.9361 6.9851 7.0139
2022-05-24 6.9709 678.5913 HT 6.8789 6.8789 6.9397 7.0189
2022-05-23 6.9968 383.1849 HT 7.0026 6.8033 6.8550 6.9265
2022-05-22 6.9803 550.7405 HT 7.0515 6.8452 6.9524 7.0102
2022-05-21 6.9815 459.1643 HT 7.0001 6.8627 6.9197 7.0784
2022-05-20 7.0212 1,164.8045 HT 6.9810 6.8461 6.8573 6.9965
2022-05-19 7.0186 1,394.8421 HT 6.9161 6.9045 6.9562 7.0047
2022-05-18 6.9776 316.6054 HT 7.0606 6.9006 6.9351 6.9810
2022-05-17 6.9953 384.8519 HT 7.0159 6.9329 6.9329 7.0149
2022-05-16 6.9900 648.4158 HT 7.2197 6.8859 6.9083 7.0085
2022-05-15 7.0740 510.8107 HT 7.0293 6.9773 7.0065 7.0992
2022-05-14 6.9592 1,930.3932 HT 6.9424 6.8271 6.8869 7.0408