Huobi Token (HT): Prices, Charts, Technical analysis and News

Huobi Token (HT)

$1.3164841391 (2.53%)
0.00023792 BTC

Market Cap	Volume (24h)	Circulating Supply
$65,824,470	9,453,316	50,000,200 HT

Huobi Token (HT) Market Graph

Source	Pair	Price	Volume (24h)	Volume (%)
Huobi	Huobi	HT/USDT	$1.59	$2,878,547	54.76%
Huobi	Huobi	HT/BTC	$1.59	$849,753	16.17%
Huobi	Huobi	HT/ETH	$1.58	$532,192	10.12%
Huobi	Huobi	EOS/HT	$1.58	$153,616	2.92%
Huobi	Huobi	XRP/HT	$1.57	$135,957	2.59%
Huobi	Huobi	ETC/HT	$1.58	$127,741	2.43%
LBank	LBank	HT/USDT	$1.58	$119,051	2.26%
Huobi	Huobi	IOST/HT	$1.58	$115,047	2.19%
Huobi	Huobi	BCH/HT	$1.59	$86,922	1.65%
Huobi	Huobi	DASH/HT	$1.58	$75,993	1.45%
Huobi	Huobi	LTC/HT	$1.58	$60,826	1.16%
Bibox	Bibox	HT/ETH	$1.58	$41,032	0.78%
Bibox	Bibox	HT/USDT	$1.59	$38,190	0.73%
Bibox	Bibox	HT/BTC	$1.58	$35,385	0.67%
Gate.io	Gate.io	HT/USDT	$1.59	$5,954	0.11%
DDEX	DDEX	HT/ETH	$1.61	$22	0.0%

Huobi Token (HT) Market History

Date	Open	High	Low	Close	Volume	Market Cap
2018-10-25	1.62	1.62	1.59	1.6	5,010,540	80,871,393
2018-10-24	1.61	1.62	1.61	1.61	5,623,770	80,634,088
2018-10-23	1.61	1.63	1.6	1.62	6,473,620	80,562,622
2018-10-22	1.61	1.63	1.6	1.61	6,045,380	80,717,058
2018-10-21	1.63	1.64	1.61	1.62	4,769,200	81,309,227
2018-10-20	1.62	1.64	1.62	1.62	4,832,800	81,245,992
2018-10-19	1.58	1.65	1.58	1.63	10,156,700	78,857,773
2018-10-18	1.62	1.62	1.57	1.58	6,082,040	80,784,406
2018-10-17	1.64	1.64	1.61	1.61	5,243,230	81,758,176
2018-10-16	1.65	1.65	1.62	1.63	7,980,830	82,359,375
2018-10-15	1.57	1.72	1.55	1.64	29,514,200	78,317,014
2018-10-14	1.61	1.62	1.56	1.57	5,626,470	80,749,042
2018-10-13	1.57	1.62	1.56	1.62	9,118,370	78,354,547
2018-10-12	1.52	1.6	1.51	1.57	10,845,200	75,795,668
2018-10-11	1.77	1.77	1.52	1.53	8,379,680	88,565,465
2018-10-10	1.8	1.81	1.76	1.77	11,426,100	90,227,887
2018-10-09	1.8	1.81	1.78	1.81	9,681,690	89,860,376
2018-10-08	1.77	1.82	1.76	1.79	14,368,600	88,617,560
2018-10-07	1.77	1.78	1.75	1.77	7,555,080	88,598,421
2018-10-06	1.78	1.79	1.75	1.77	8,101,960	88,965,939
2018-10-05	1.77	1.78	1.75	1.78	9,681,030	88,440,492
2018-10-04	1.76	1.79	1.76	1.77	11,023,800	88,249,953
2018-10-03	1.79	1.79	1.72	1.76	15,393,400	89,586,670
2018-10-02	1.82	1.84	1.78	1.8	14,850,800	91,206,081
2018-10-01	1.94	1.94	1.81	1.83	21,891,300	97,205,610
2018-09-30	1.85	1.96	1.83	1.94	26,377,000	92,491,413
2018-09-29	1.82	1.88	1.76	1.85	25,276,200	91,079,021
2018-09-28	1.72	1.86	1.71	1.82	33,805,900	85,889,737
2018-09-27	1.67	1.72	1.64	1.72	17,863,700	83,329,522
2018-09-26	1.67	1.72	1.65	1.67	13,186,800	83,569,932
2018-09-25	1.71	1.72	1.63	1.67	14,450,000	85,717,181
2018-09-24	1.77	1.77	1.7	1.72	12,777,700	88,568,517
2018-09-23	1.76	1.8	1.74	1.77	12,766,000	87,840,306
2018-09-22	1.83	1.83	1.73	1.75	15,874,400	91,325,696
2018-09-21	1.78	1.84	1.73	1.83	25,745,500	89,196,651
2018-09-20	1.72	1.77	1.69	1.77	11,509,000	86,009,966
2018-09-19	1.72	1.75	1.67	1.72	11,617,300	86,220,419
2018-09-18	1.67	1.75	1.65	1.73	14,043,900	83,661,700
2018-09-17	1.8	1.81	1.66	1.67	15,587,200	89,964,720
2018-09-16	1.8	1.82	1.73	1.79	20,401,700	89,752,777
2018-09-15	1.68	1.86	1.67	1.81	29,686,300	83,913,465
2018-09-14	1.59	1.72	1.5	1.69	33,030,500	79,697,826
2018-09-13	1.57	1.62	1.56	1.59	15,850,700	78,744,166
2018-09-12	1.58	1.58	1.5	1.57	14,426,000	79,094,065
2018-09-11	1.69	1.7	1.55	1.58	12,363,100	84,450,207
2018-09-10	1.59	1.73	1.58	1.67	17,664,600	79,486,867
2018-09-09	1.57	1.64	1.56	1.58	10,266,300	78,624,402
2018-09-08	1.71	1.73	1.54	1.57	9,899,980	85,400,792
2018-09-07	1.79	1.82	1.69	1.71	12,463,600	89,360,148
2018-09-06	1.82	1.82	1.72	1.79	15,842,200	91,219,677
2018-09-05	2.11	2.13	1.82	1.82	21,713,700	105,348,806
2018-09-04	2.1	2.16	2.09	2.11	10,814,400	104,750,587
2018-09-03	2.14	2.16	2.08	2.09	19,616,400	107,103,705
2018-09-02	2.21	2.21	2.12	2.14	38,080,700	110,339,749
2018-09-01	2.14	2.26	2.12	2.21	33,050,100	106,766,413
2018-08-31	2.15	2.16	2.1	2.13	30,232,600	107,341,135
2018-08-30	2.28	2.32	2.07	2.15	43,454,200	114,142,493
2018-08-29	2.38	2.38	2.23	2.27	38,504,900	118,776,987
2018-08-28	2.39	2.39	2.29	2.38	43,001,500	119,722,070
2018-08-27	2.17	2.39	2.12	2.39	51,288,700	108,720,904
2018-08-26	2.11	2.19	2.05	2.17	24,076,200	105,394,392
2018-08-25	2.12	2.12	2.08	2.11	21,896,600	106,029,362
2018-08-24	2.09	2.12	2.04	2.12	32,171,800	104,391,253
2018-08-23	2.05	2.09	2.02	2.09	13,958,100	102,397,625
2018-08-22	2.16	2.23	2.02	2.05	29,825,200	107,939,723
2018-08-21	2.07	2.18	2.02	2.16	31,750,600	103,721,914
2018-08-20	2.35	2.41	2.08	2.08	35,438,900	117,721,397
2018-08-19	2.07	2.5	2.05	2.35	56,361,100	103,529,224
2018-08-18	2.26	2.31	2.01	2.07	40,974,600	113,050,198
2018-08-17	1.98	2.26	1.98	2.26	43,967,100	99,008,628
2018-08-16	1.91	2.06	1.9	1.98	22,806,000	95,520,253
2018-08-15	1.93	2.03	1.9	1.91	33,373,500	96,695,542
2018-08-14	2.1	2.1	1.79	1.93	40,113,000	104,995,015
2018-08-13	2.23	2.38	2.06	2.1	29,589,600	111,582,761
2018-08-12	2.23	2.29	2.21	2.23	30,756,500	111,616,295
2018-08-11	2.39	2.39	2.15	2.23	35,892,800	119,330,383
2018-08-10	2.37	2.67	2.27	2.4	49,689,800	118,590,758
2018-08-09	2.43	2.45	2.25	2.38	54,304,900	121,735,476
2018-08-08	2.72	2.72	2.37	2.43	100,935,000	135,877,187
2018-08-07	2.81	2.85	2.71	2.72	111,380,000	140,475,096
2018-08-06	2.87	2.87	2.78	2.81	67,982,900	143,363,692
2018-08-05	2.77	2.92	2.75	2.86	48,109,100	138,265,769
2018-08-04	2.77	2.77	2.69	2.76	44,761,900	138,718,767
2018-08-03	2.8	2.81	2.67	2.77	54,130,100	139,847,361
2018-08-02	3.05	3.07	2.79	2.79	57,101,700	152,422,585
2018-08-01	3.09	3.13	2.96	3.05	74,868,900	154,275,975
2018-07-31	3.29	3.29	3.02	3.08	54,040,900	164,316,465
2018-07-30	3.4	3.4	3.24	3.29	55,306,300	170,114,184
2018-07-29	3.45	3.46	3.38	3.4	48,988,600	172,566,192
2018-07-28	3.37	3.49	3.37	3.44	26,319,900	168,644,176
2018-07-27	3.38	3.43	3.31	3.38	32,206,800	169,139,680
2018-07-26	3.41	3.51	3.35	3.38	34,803,800	170,351,680
2018-07-25	3.36	3.44	3.34	3.4	39,161,200	168,199,680
2018-07-24	3.39	3.5	3.29	3.37	55,955,100	169,328,176
2018-07-23	3.5	3.59	3.36	3.38	37,574,700	175,133,696
2018-07-22	3.57	3.66	3.48	3.52	27,254,000	178,341,200
2018-07-21	3.44	3.63	3.31	3.57	29,770,100	172,071,696
2018-07-20	3.77	3.77	3.41	3.45	40,159,600	188,371,760
2018-07-19	3.56	3.86	3.38	3.75	79,826,000	178,038,720
2018-07-18	3.65	3.75	3.49	3.57	48,988,600	182,725,232