Crypto exchange Huobi

Market [unlinked] / Huobi Token (HT)

Identifier on Huobi: mdxht
Date Price Volume Open Low High Close
2022-08-29 0.0153 HT 685,009.3500 0.0160 HT 0.0144 HT 0.0151 HT 0.0163 HT
2022-08-28 0.0156 HT 301,809.8000 0.0155 HT 0.0154 HT 0.0155 HT 0.0162 HT
2022-08-27 0.0152 HT 849,372.4700 0.0157 HT 0.0147 HT 0.0149 HT 0.0154 HT
2022-08-26 0.0176 HT 475,271.6000 0.0179 HT 0.0158 HT 0.0159 HT 0.0160 HT
2022-08-25 0.0170 HT 242,762.2300 0.0172 HT 0.0166 HT 0.0166 HT 0.0174 HT
2022-08-24 0.0172 HT 313,200.2702 0.0178 HT 0.0166 HT 0.0168 HT 0.0173 HT
2022-08-23 0.0179 HT 105,535.8200 0.0186 HT 0.0173 HT 0.0173 HT 0.0181 HT
2022-08-22 0.0185 HT 13,921.3500 0.0186 HT 0.0182 HT 0.0182 HT 0.0182 HT
2022-08-21 0.0184 HT 48,118.9800 0.0181 HT 0.0181 HT 0.0182 HT 0.0186 HT
2022-08-20 0.0187 HT 221,773.1953 0.0183 HT 0.0180 HT 0.0181 HT 0.0182 HT
2022-08-19 0.0183 HT 4,862.2500 0.0191 HT 0.0180 HT 0.0181 HT 0.0183 HT
2022-08-18 0.0192 HT 271,774.8300 0.0189 HT 0.0185 HT 0.0187 HT 0.0194 HT
2022-08-17 0.0182 HT 126,006.8900 0.0186 HT 0.0181 HT 0.0182 HT 0.0182 HT
2022-08-16 0.0186 HT 8,504.1000 0.0184 HT 0.0184 HT 0.0185 HT 0.0187 HT
2022-08-15 0.0182 HT 68,476.2400 0.0182 HT 0.0180 HT 0.0181 HT 0.0184 HT
2022-08-14 0.0186 HT 24,911.5900 0.0191 HT 0.0183 HT 0.0183 HT 0.0184 HT
2022-08-13 0.0193 HT 1,713.5300 0.0197 HT 0.0186 HT 0.0188 HT 0.0190 HT
2022-08-12 0.0188 HT 597,036.0900 0.0220 HT 0.0166 HT 0.0187 HT 0.0194 HT
2022-08-11 0.0218 HT 1,037.7800 0.0220 HT 0.0214 HT 0.0215 HT 0.0215 HT
2022-08-10 0.0217 HT 867.7600 0.0214 HT 0.0211 HT 0.0211 HT 0.0220 HT
2022-08-09 0.0217 HT 6,356.8800 0.0220 HT 0.0214 HT 0.0215 HT 0.0216 HT
2022-08-08 0.0225 HT 129,158.1000 0.0224 HT 0.0220 HT 0.0220 HT 0.0220 HT
2022-08-07 0.0231 HT 111,366.4552 0.0219 HT 0.0219 HT 0.0221 HT 0.0224 HT
2022-08-06 0.0216 HT 120,792.7800 0.0211 HT 0.0211 HT 0.0211 HT 0.0223 HT
2022-08-05 0.0213 HT 390.7600 0.0212 HT 0.0211 HT 0.0211 HT 0.0211 HT
2022-08-04 0.0216 HT 34,865.2029 0.0215 HT 0.0212 HT 0.0213 HT 0.0214 HT
2022-08-03 0.0223 HT 81,769.8200 0.0213 HT 0.0211 HT 0.0212 HT 0.0219 HT
2022-08-02 0.0212 HT 974.9100 0.0214 HT 0.0208 HT 0.0208 HT 0.0214 HT
2022-08-01 0.0219 HT 330,910.0400 0.0202 HT 0.0200 HT 0.0200 HT 0.0214 HT
2022-07-31 0.0205 HT 78,020.7700 0.0197 HT 0.0197 HT 0.0197 HT 0.0201 HT
2022-07-30 0.0202 HT 42,750.1900 0.0200 HT 0.0197 HT 0.0197 HT 0.0199 HT
2022-07-29 0.0200 HT 5,344.0700 0.0198 HT 0.0197 HT 0.0197 HT 0.0200 HT
2022-07-28 0.0198 HT 3,214.7000 0.0196 HT 0.0194 HT 0.0194 HT 0.0197 HT
2022-07-27 0.0195 HT 16,350.1700 0.0194 HT 0.0193 HT 0.0194 HT 0.0196 HT
2022-07-26 0.0193 HT 60,015.0800 0.0197 HT 0.0192 HT 0.0192 HT 0.0193 HT
2022-07-25 0.0203 HT 168,871.8600 0.0197 HT 0.0197 HT 0.0200 HT 0.0199 HT
2022-07-24 0.0193 HT 167,950.3800 0.0184 HT 0.0182 HT 0.0182 HT 0.0196 HT
2022-07-23 0.0182 HT 178,849.4100 0.0180 HT 0.0174 HT 0.0175 HT 0.0183 HT
2022-07-22 0.0180 HT 15,473.4400 0.0186 HT 0.0178 HT 0.0178 HT 0.0178 HT
2022-07-21 0.0184 HT 20,190.4090 0.0191 HT 0.0171 HT 0.0182 HT 0.0185 HT
2022-07-20 0.0194 HT 41,143.6000 0.0197 HT 0.0189 HT 0.0190 HT 0.0195 HT
2022-07-19 0.0190 HT 49,055.8211 0.0188 HT 0.0186 HT 0.0189 HT 0.0193 HT
2022-07-18 0.0199 HT 177,480.4500 0.0200 HT 0.0191 HT 0.0191 HT 0.0192 HT
2022-07-17 0.0187 HT 22,261.6876 0.0185 HT 0.0185 HT 0.0185 HT 0.0191 HT
2022-07-16 0.0188 HT 2,170.0200 0.0188 HT 0.0183 HT 0.0185 HT 0.0185 HT
2022-07-15 0.0187 HT 1,881.9800 0.0191 HT 0.0186 HT 0.0187 HT 0.0187 HT
2022-07-14 0.0188 HT 645.6100 0.0186 HT 0.0186 HT 0.0186 HT 0.0188 HT
2022-07-13 0.0186 HT 12,605.0500 0.0189 HT 0.0183 HT 0.0184 HT 0.0186 HT
2022-07-12 0.0197 HT 35,784.2600 0.0196 HT 0.0191 HT 0.0192 HT 0.0193 HT
2022-07-11 0.0202 HT 144,552.1327 0.0186 HT 0.0186 HT 0.0186 HT 0.0196 HT