Crypto exchange Huobi

Market [unlinked] / Huobi Token (HT)

Identifier on Huobi: lunaht
Date Price Volume Open Low High Close
2021-10-25 4.2307 HT 197,097.5062 4.0547 HT 4.0275 HT 4.1059 HT 4.2390 HT
2021-10-24 4.1416 HT 148,347.5032 4.2974 HT 3.8853 HT 3.9262 HT 3.9196 HT
2021-10-23 4.1858 HT 271,276.5422 4.1519 HT 4.0838 HT 4.1247 HT 4.2948 HT
2021-10-22 4.5037 HT 409,037.8492 4.4928 HT 4.0933 HT 4.2497 HT 4.2669 HT
2021-10-21 4.5191 HT 375,375.2438 4.4588 HT 4.2295 HT 4.3021 HT 4.4502 HT
2021-10-20 4.5454 HT 434,235.4643 4.8013 HT 4.2548 HT 4.4212 HT 4.6149 HT
2021-10-19 4.6916 HT 118,399.7075 4.7038 HT 4.5478 HT 4.5977 HT 4.7051 HT
2021-10-18 4.7847 HT 103,425.3875 4.8296 HT 4.6153 HT 4.6698 HT 4.7167 HT
2021-10-17 4.8520 HT 86,735.7074 4.7847 HT 4.7636 HT 4.7922 HT 4.7777 HT
2021-10-16 4.8926 HT 111,626.3494 4.9015 HT 4.7373 HT 4.7764 HT 4.7764 HT
2021-10-15 4.9568 HT 208,793.8648 4.9416 HT 4.8297 HT 4.9033 HT 4.9073 HT
2021-10-14 5.1177 HT 253,362.1308 4.9045 HT 4.8747 HT 4.9240 HT 4.9454 HT
2021-10-13 5.0005 HT 300,702.2567 5.1267 HT 4.7047 HT 4.8411 HT 4.8518 HT
2021-10-12 5.0864 HT 358,648.1394 5.1859 HT 4.9000 HT 5.0275 HT 5.1703 HT
2021-10-11 5.1288 HT 321,904.1576 5.1936 HT 4.9732 HT 5.0329 HT 5.0614 HT
2021-10-10 5.4291 HT 204,970.3651 5.4941 HT 5.1200 HT 5.2169 HT 5.2095 HT
2021-10-09 5.5965 HT 183,786.4538 5.5842 HT 5.4515 HT 5.4822 HT 5.4986 HT
2021-10-08 5.8744 HT 290,725.3108 5.9420 HT 5.5753 HT 5.6489 HT 5.6461 HT
2021-10-07 5.5480 HT 511,594.3798 5.0253 HT 5.0127 HT 5.1830 HT 5.7754 HT
2021-10-06 5.3448 HT 411,274.3466 5.5294 HT 4.9512 HT 5.0206 HT 5.0098 HT
2021-10-05 5.6164 HT 314,893.6805 5.7368 HT 5.4210 HT 5.5408 HT 5.5606 HT
2021-10-04 5.7536 HT 596,271.4595 5.2506 HT 5.1332 HT 5.2506 HT 5.7706 HT
2021-10-03 5.4808 HT 560,915.5336 5.0014 HT 5.0014 HT 5.2680 HT 5.2155 HT
2021-10-02 4.5965 HT 421,510.1260 4.3102 HT 4.2861 HT 4.3349 HT 4.9632 HT
2021-10-01 4.5445 HT 391,458.1685 4.7080 HT 4.3850 HT 4.3978 HT 4.3866 HT
2021-09-30 4.3125 HT 262,240.8378 4.2968 HT 4.2203 HT 4.2816 HT 4.6892 HT
2021-09-29 4.4808 HT 491,014.7857 4.4310 HT 4.2479 HT 4.2901 HT 4.3165 HT
2021-09-28 4.5806 HT 508,168.5472 4.9921 HT 4.4149 HT 4.4756 HT 4.4717 HT
2021-09-27 4.9670 HT 676,624.2697 4.8975 HT 4.6533 HT 4.8165 HT 4.9371 HT
2021-09-26 4.7156 HT 706,509.9508 4.2011 HT 4.1624 HT 4.3202 HT 4.9239 HT
2021-09-25 4.1600 HT 595,503.4606 4.2007 HT 3.9238 HT 4.0497 HT 4.2058 HT
2021-09-24 3.4798 HT 710,055.2184 2.8930 HT 2.8406 HT 2.8930 HT 4.1373 HT
2021-09-23 2.7710 HT 485,292.4250 2.6610 HT 2.6263 HT 2.6618 HT 2.9090 HT
2021-09-22 2.3590 HT 533,714.7995 2.2140 HT 2.2048 HT 2.2237 HT 2.6313 HT
2021-09-21 2.2756 HT 601,397.9008 2.3187 HT 2.1000 HT 2.1940 HT 2.1976 HT
2021-09-20 2.2968 HT 561,502.0253 2.3250 HT 2.1387 HT 2.2702 HT 2.3827 HT
2021-09-19 2.4428 HT 311,427.0079 2.4048 HT 2.2829 HT 2.3346 HT 2.3199 HT
2021-09-18 2.4315 HT 206,922.7151 2.3935 HT 2.3831 HT 2.4094 HT 2.4064 HT
2021-09-17 2.5064 HT 356,052.5624 2.5793 HT 2.4056 HT 2.4137 HT 2.4137 HT
2021-09-16 2.5638 HT 356,148.3770 2.4734 HT 2.3977 HT 2.4201 HT 2.5475 HT
2021-09-15 2.5157 HT 264,900.7630 2.4555 HT 2.4374 HT 2.4696 HT 2.4846 HT
2021-09-14 2.5384 HT 248,458.4928 2.6190 HT 2.4073 HT 2.4386 HT 2.4232 HT
2021-09-13 2.5871 HT 445,689.7380 2.6789 HT 2.4672 HT 2.5600 HT 2.5828 HT
2021-09-12 2.8069 HT 436,548.0943 2.7593 HT 2.6289 HT 2.6880 HT 2.7233 HT
2021-09-11 2.8700 HT 639,608.1765 3.1083 HT 2.6313 HT 2.7449 HT 2.8433 HT
2021-09-10 2.5684 HT 771,568.2276 2.0801 HT 2.0801 HT 2.1614 HT 2.7539 HT
2021-09-09 2.0506 HT 353,994.9917 2.0263 HT 1.9595 HT 2.0138 HT 2.0264 HT
2021-09-08 2.0112 HT 462,980.0317 1.9468 HT 1.8378 HT 1.9016 HT 2.0160 HT
2021-09-07 1.8871 HT 450,089.5601 1.8762 HT 1.6198 HT 1.8665 HT 1.9259 HT
2021-09-06 1.9528 HT 246,394.7180 2.1087 HT 1.8259 HT 1.8369 HT 1.8313 HT