Crypto exchange Huobi

Market [unlinked] / Huobi Token (HT)

Identifier on Huobi: mdxht
Date Price Volume Open Low High Close
2022-02-14 0.0248 HT 31,042.7400 0.0247 HT 0.0242 HT 0.0246 HT 0.0247 HT
2022-02-13 0.0255 HT 25,887.3000 0.0257 HT 0.0242 HT 0.0247 HT 0.0246 HT
2022-02-12 0.0260 HT 35,344.8319 0.0265 HT 0.0255 HT 0.0258 HT 0.0255 HT
2022-02-11 0.0285 HT 94,385.7424 0.0301 HT 0.0267 HT 0.0270 HT 0.0268 HT
2022-02-10 0.0289 HT 200,333.6151 0.0270 HT 0.0257 HT 0.0266 HT 0.0302 HT
2022-02-09 0.0262 HT 30,443.0800 0.0255 HT 0.0252 HT 0.0255 HT 0.0264 HT
2022-02-08 0.0255 HT 66,806.8354 0.0257 HT 0.0247 HT 0.0250 HT 0.0253 HT
2022-02-07 0.0253 HT 40,740.1900 0.0248 HT 0.0245 HT 0.0247 HT 0.0256 HT
2022-02-06 0.0246 HT 52,486.8400 0.0252 HT 0.0222 HT 0.0245 HT 0.0245 HT
2022-02-05 0.0250 HT 46,935.8300 0.0250 HT 0.0244 HT 0.0246 HT 0.0252 HT
2022-02-04 0.0250 HT 25,414.9352 0.0253 HT 0.0244 HT 0.0246 HT 0.0250 HT
2022-02-03 0.0248 HT 35,841.6366 0.0238 HT 0.0238 HT 0.0241 HT 0.0252 HT
2022-02-02 0.0245 HT 12,813.5600 0.0250 HT 0.0242 HT 0.0244 HT 0.0242 HT
2022-02-01 0.0250 HT 15,661.9900 0.0252 HT 0.0246 HT 0.0249 HT 0.0250 HT
2022-01-31 0.0250 HT 32,366.0200 0.0251 HT 0.0243 HT 0.0245 HT 0.0254 HT
2022-01-30 0.0254 HT 61,292.1700 0.0263 HT 0.0247 HT 0.0252 HT 0.0256 HT
2022-01-29 0.0262 HT 30,989.2300 0.0260 HT 0.0257 HT 0.0260 HT 0.0263 HT
2022-01-28 0.0260 HT 21,782.5800 0.0259 HT 0.0257 HT 0.0259 HT 0.0260 HT
2022-01-27 0.0263 HT 30,176.2700 0.0268 HT 0.0259 HT 0.0260 HT 0.0260 HT
2022-01-26 0.0276 HT 51,418.9365 0.0270 HT 0.0259 HT 0.0267 HT 0.0267 HT
2022-01-25 0.0274 HT 20,163.0200 0.0274 HT 0.0252 HT 0.0272 HT 0.0271 HT
2022-01-24 0.0272 HT 58,667.5017 0.0285 HT 0.0262 HT 0.0270 HT 0.0275 HT
2022-01-23 0.0293 HT 55,774.2341 0.0305 HT 0.0282 HT 0.0284 HT 0.0282 HT
2022-01-22 0.0286 HT 143,266.1300 0.0279 HT 0.0259 HT 0.0273 HT 0.0300 HT
2022-01-21 0.0293 HT 120,111.9953 0.0304 HT 0.0270 HT 0.0274 HT 0.0276 HT
2022-01-20 0.0308 HT 29,254.0900 0.0307 HT 0.0305 HT 0.0308 HT 0.0306 HT
2022-01-19 0.0312 HT 29,050.8327 0.0314 HT 0.0286 HT 0.0308 HT 0.0307 HT
2022-01-18 0.0314 HT 36,648.9076 0.0319 HT 0.0307 HT 0.0310 HT 0.0314 HT
2022-01-17 0.0315 HT 61,882.4865 0.0312 HT 0.0309 HT 0.0313 HT 0.0318 HT
2022-01-16 0.0318 HT 49,934.7600 0.0321 HT 0.0312 HT 0.0313 HT 0.0313 HT
2022-01-15 0.0319 HT 81,701.5029 0.0312 HT 0.0282 HT 0.0306 HT 0.0324 HT
2022-01-14 0.0319 HT 76,222.4256 0.0325 HT 0.0312 HT 0.0314 HT 0.0313 HT
2022-01-13 0.0336 HT 47,396.5903 0.0344 HT 0.0325 HT 0.0326 HT 0.0327 HT
2022-01-12 0.0340 HT 27,523.0400 0.0340 HT 0.0332 HT 0.0335 HT 0.0344 HT
2022-01-11 0.0342 HT 84,624.0347 0.0345 HT 0.0335 HT 0.0339 HT 0.0342 HT
2022-01-10 0.0346 HT 101,747.2010 0.0356 HT 0.0338 HT 0.0341 HT 0.0345 HT
2022-01-09 0.0358 HT 103,108.9500 0.0351 HT 0.0351 HT 0.0354 HT 0.0356 HT
2022-01-08 0.0360 HT 134,655.2264 0.0364 HT 0.0347 HT 0.0351 HT 0.0352 HT
2022-01-07 0.0371 HT 134,301.3938 0.0391 HT 0.0363 HT 0.0364 HT 0.0363 HT
2022-01-06 0.0389 HT 98,397.1700 0.0396 HT 0.0379 HT 0.0384 HT 0.0390 HT
2022-01-05 0.0413 HT 97,039.3800 0.0412 HT 0.0392 HT 0.0396 HT 0.0395 HT
2022-01-04 0.0412 HT 104,532.7500 0.0410 HT 0.0402 HT 0.0405 HT 0.0417 HT
2022-01-03 0.0414 HT 108,458.5929 0.0420 HT 0.0406 HT 0.0410 HT 0.0411 HT
2022-01-02 0.0428 HT 167,876.4994 0.0428 HT 0.0409 HT 0.0420 HT 0.0419 HT
2022-01-01 0.0480 HT 190,665.9175 0.0402 HT 0.0402 HT 0.0409 HT 0.0426 HT
2021-12-31 0.0401 HT 194,949.7343 0.0386 HT 0.0386 HT 0.0395 HT 0.0402 HT
2021-12-30 0.0386 HT 57,525.3520 0.0377 HT 0.0374 HT 0.0382 HT 0.0388 HT
2021-12-29 0.0392 HT 75,544.2938 0.0389 HT 0.0381 HT 0.0385 HT 0.0384 HT
2021-12-28 0.0406 HT 120,275.7242 0.0408 HT 0.0383 HT 0.0386 HT 0.0386 HT
2021-12-27 0.0423 HT 74,454.9302 0.0418 HT 0.0414 HT 0.0414 HT 0.0414 HT