Market Cap | Volume (24h) | Circulating Supply |
---|---|---|
$1,118,804,174 | 604,380,596 | 232,411,245 HT |
Source | Pair | Price | Volume (24h) | Volume (%) | |
---|---|---|---|---|---|
Huobi Global | Huobi Global | HT/USDT | $1.82 | $26,623,060 | 71.12% |
LBank | LBank | HT/USDT | $1.82 | $4,049,758 | 10.82% |
Huobi | Huobi | HT/USDT | $1.09 | $3,814,178 | 65.44% |
Huobi Global | Huobi Global | HT/BTC | $1.82 | $2,365,900 | 6.32% |
Huobi Global | Huobi Global | HT/ETH | $1.83 | $1,021,770 | 2.73% |
Huobi | Huobi | HT/BTC | $1.09 | $755,621 | 12.96% |
Gate.io | Gate.io | HT/USDT | $1.83 | $750,246 | 2.0% |
Huobi Global | Huobi Global | EOS/HT | $1.83 | $423,560 | 1.13% |
Huobi | Huobi | HT/ETH | $1.09 | $320,180 | 5.49% |
Huobi Global | Huobi Global | HPT/HT | $1.83 | $307,739 | 0.82% |
Huobi Global | Huobi Global | LTC/HT | $1.83 | $246,173 | 0.66% |
Huobi Global | Huobi Global | XRP/HT | $1.81 | $244,964 | 0.65% |
Huobi Global | Huobi Global | KCASH/HT | $1.83 | $231,814 | 0.62% |
Huobi Global | Huobi Global | DASH/HT | $1.83 | $166,704 | 0.45% |
Huobi | Huobi | EOS/HT | $1.09 | $158,292 | 2.72% |
LocalTrade | LocalTrade | HT/USDT | $1.85 | $142,656 | 0.38% |
LocalTrade | LocalTrade | HT/BTC | $1.83 | $135,727 | 0.36% |
Huobi | Huobi | XRP/HT | $1.09 | $111,085 | 1.91% |
LocalTrade | LocalTrade | HT/USD | $1.83 | $102,342 | 0.27% |
Huobi Global | Huobi Global | ETC/HT | $1.83 | $95,054 | 0.25% |
CHAOEX | CHAOEX | HT/USDT | $1.82 | $86,685 | 0.23% |
Exrates | Exrates | HT/BTC | $1.84 | $72,171 | 0.19% |
LocalTrade | LocalTrade | HT/ETH | $1.84 | $69,419 | 0.19% |
Huobi | Huobi | ETC/HT | $1.09 | $54,139 | 0.93% |
Exrates | Exrates | HT/ETH | $1.84 | $51,597 | 0.14% |
Huobi | Huobi | LTC/HT | $1.1 | $50,456 | 0.87% |
Bibox | Bibox | HT/BTC | $1.88 | $48,355 | 0.13% |
Bibox | Bibox | HT/USDT | $1.88 | $47,965 | 0.13% |
Huobi | Huobi | DASH/HT | $1.1 | $47,877 | 0.82% |
Bibox | Bibox | HT/ETH | $1.88 | $45,554 | 0.12% |
Exrates | Exrates | HT/USD | $1.84 | $39,284 | 0.1% |
Huobi Global | Huobi Global | BCH/HT | $1.84 | $32,944 | 0.09% |
Huobi Global | Huobi Global | IOST/HT | $1.85 | $25,008 | 0.07% |
Huobi | Huobi | IOST/HT | $1.09 | $18,835 | 0.32% |
Huobi Global | Huobi Global | MT/HT | $1.86 | $6,573 | 0.02% |
Huobi | Huobi | BCH/HT | $1.11 | $5,300 | 0.09% |
DDEX | DDEX | HT/WETH | $1.77 | $2 | 0.0% |
CoinPlace | CoinPlace | HT/BTC | $1.34 | - | 0.0% |
DDEX | DDEX | HT/ETH | $1.12 | - | 0.0% |
Date | Open | High | Low | Close | Volume | Market Cap |
---|---|---|---|---|---|---|
2019-03-12 | 1.73 | 1.87 | 1.65 | 1.87 | 47,863,237 | 93,441,547 |
2019-03-11 | 1.83 | 1.86 | 1.73 | 1.73 | 29,850,467 | 86,310,199 |
2019-03-10 | 1.87 | 1.88 | 1.8 | 1.84 | 28,176,797 | 91,780,086 |
2019-03-09 | 1.82 | 1.91 | 1.75 | 1.86 | 38,476,936 | 93,145,116 |
2019-03-08 | 1.93 | 1.97 | 1.73 | 1.81 | 69,569,387 | 90,683,448 |
2019-03-07 | 1.73 | 1.99 | 1.69 | 1.93 | 101,683,286 | 96,702,842 |
2019-03-06 | 1.55 | 1.72 | 1.49 | 1.72 | 38,889,674 | 86,225,783 |
2019-03-05 | 1.32 | 1.56 | 1.32 | 1.55 | 40,758,477 | 77,538,694 |
2019-03-04 | 1.35 | 1.36 | 1.28 | 1.32 | 20,119,189 | 66,226,224 |
2019-03-03 | 1.4 | 1.4 | 1.35 | 1.36 | 10,227,713 | 67,785,611 |
2019-03-02 | 1.4 | 1.44 | 1.32 | 1.39 | 20,880,534 | 69,671,205 |
2019-03-01 | 1.21 | 1.47 | 1.21 | 1.41 | 33,158,372 | 70,277,793 |
2019-02-28 | 1.16 | 1.23 | 1.16 | 1.21 | 14,216,563 | 60,434,063 |
2019-02-27 | 1.17 | 1.18 | 1.15 | 1.16 | 8,910,494 | 58,021,904 |
2019-02-26 | 1.19 | 1.19 | 1.15 | 1.16 | 8,504,766 | 58,217,340 |
2019-02-25 | 1.16 | 1.21 | 1.15 | 1.19 | 13,310,673 | 59,388,341 |
2019-02-24 | 1.28 | 1.29 | 1.13 | 1.15 | 21,515,528 | 57,630,534 |
2019-02-23 | 1.26 | 1.29 | 1.22 | 1.28 | 13,463,597 | 64,015,470 |
2019-02-22 | 1.24 | 1.28 | 1.23 | 1.26 | 11,158,697 | 63,194,968 |
2019-02-21 | 1.29 | 1.29 | 1.2 | 1.24 | 15,347,016 | 61,878,364 |
2019-02-20 | 1.21 | 1.3 | 1.19 | 1.29 | 16,775,587 | 64,636,244 |
2019-02-19 | 1.17 | 1.25 | 1.17 | 1.21 | 16,586,190 | 60,608,590 |
2019-02-18 | 1.09 | 1.19 | 1.09 | 1.17 | 13,614,095 | 58,515,367 |
2019-02-17 | 1.1 | 1.11 | 1.07 | 1.09 | 5,681,852 | 54,430,708 |
2019-02-16 | 1.1 | 1.12 | 1.1 | 1.1 | 3,687,481 | 55,143,464 |
2019-02-15 | 1.11 | 1.13 | 1.09 | 1.1 | 7,303,656 | 55,100,830 |
2019-02-14 | 1.13 | 1.13 | 1.09 | 1.11 | 5,461,017 | 55,341,522 |
2019-02-13 | 1.17 | 1.17 | 1.11 | 1.12 | 10,415,579 | 56,240,302 |
2019-02-12 | 1.1 | 1.19 | 1.08 | 1.17 | 15,037,636 | 58,743,815 |
2019-02-11 | 1.03 | 1.16 | 1.01 | 1.1 | 17,562,326 | 55,173,209 |
2019-02-10 | 1.0 | 1.05 | 0.99955 | 1.03 | 9,037,273 | 51,566,864 |
2019-02-09 | 0.99532 | 1.03 | 0.97509 | 1.0 | 6,302,328 | 50,014,852 |
2019-02-08 | 0.9352 | 0.99981 | 0.92494 | 0.99393 | 11,581,344 | 49,696,760 |
2019-02-07 | 0.9414 | 0.9711 | 0.93391 | 0.93399 | 7,234,956 | 46,699,888 |
2019-02-06 | 0.93305 | 0.94314 | 0.91479 | 0.94064 | 5,930,709 | 47,032,068 |
2019-02-05 | 0.93033 | 0.93499 | 0.92659 | 0.93155 | 7,074,536 | 46,577,463 |
2019-02-04 | 0.93423 | 0.94181 | 0.9303 | 0.93236 | 7,036,649 | 46,618,002 |
2019-02-03 | 0.96254 | 0.96254 | 0.9303 | 0.93333 | 6,751,265 | 46,666,665 |
2019-02-02 | 0.93728 | 0.96376 | 0.9357 | 0.96326 | 3,788,856 | 48,163,339 |
2019-02-01 | 0.93591 | 0.94497 | 0.91687 | 0.93835 | 4,130,370 | 46,917,872 |
2019-01-31 | 0.9536 | 0.96009 | 0.92843 | 0.9342 | 5,184,304 | 46,710,150 |
2019-01-30 | 0.91832 | 0.98122 | 0.89031 | 0.95415 | 11,943,341 | 47,707,861 |
2019-01-29 | 0.92508 | 0.9328 | 0.9062 | 0.91854 | 10,974,507 | 45,927,127 |
2019-01-28 | 1.04 | 1.04 | 0.90659 | 0.92396 | 26,309,469 | 46,198,041 |
2019-01-27 | 1.05 | 1.05 | 1.03 | 1.04 | 7,476,724 | 51,923,934 |
2019-01-26 | 1.05 | 1.06 | 1.04 | 1.05 | 10,101,839 | 52,413,880 |
2019-01-25 | 1.05 | 1.06 | 1.04 | 1.06 | 9,397,946 | 52,801,167 |
2019-01-24 | 1.05 | 1.06 | 1.04 | 1.05 | 7,744,938 | 52,581,685 |
2019-01-23 | 1.06 | 1.06 | 1.05 | 1.05 | 4,782,344 | 52,374,849 |
2019-01-22 | 1.05 | 1.06 | 1.04 | 1.06 | 6,210,098 | 52,848,814 |
2019-01-21 | 1.05 | 1.06 | 1.04 | 1.05 | 5,404,058 | 52,666,408 |
2019-01-20 | 1.06 | 1.07 | 1.04 | 1.06 | 8,606,231 | 52,844,355 |
2019-01-19 | 1.06 | 1.07 | 1.06 | 1.06 | 6,701,445 | 52,911,290 |
2019-01-18 | 1.06 | 1.07 | 1.06 | 1.06 | 4,540,372 | 53,185,070 |
2019-01-17 | 1.07 | 1.07 | 1.05 | 1.06 | 3,068,648 | 53,176,567 |
2019-01-16 | 1.06 | 1.07 | 1.05 | 1.07 | 7,712,598 | 53,280,563 |
2019-01-15 | 1.06 | 1.07 | 1.06 | 1.06 | 5,508,169 | 52,957,050 |
2019-01-14 | 1.06 | 1.07 | 1.05 | 1.06 | 7,496,544 | 53,186,363 |
2019-01-13 | 1.07 | 1.08 | 1.05 | 1.06 | 6,184,851 | 52,860,908 |
2019-01-12 | 1.06 | 1.1 | 1.05 | 1.07 | 9,452,071 | 53,628,197 |
2019-01-11 | 1.04 | 1.07 | 1.04 | 1.06 | 7,939,167 | 53,061,200 |
2019-01-10 | 1.12 | 1.13 | 1.04 | 1.04 | 18,109,069 | 52,209,739 |
2019-01-09 | 1.11 | 1.14 | 1.1 | 1.12 | 9,715,412 | 55,857,202 |
2019-01-08 | 1.1 | 1.12 | 1.09 | 1.11 | 7,672,553 | 55,388,706 |
2019-01-07 | 1.12 | 1.12 | 1.09 | 1.1 | 9,852,807 | 54,851,880 |
2019-01-06 | 1.09 | 1.13 | 1.08 | 1.12 | 11,066,908 | 55,958,841 |
2019-01-05 | 1.09 | 1.13 | 1.09 | 1.09 | 12,010,538 | 54,711,985 |
2019-01-04 | 1.09 | 1.11 | 1.07 | 1.09 | 11,248,630 | 54,664,240 |
2019-01-03 | 1.15 | 1.15 | 1.09 | 1.09 | 18,677,531 | 54,624,223 |
2019-01-02 | 1.11 | 1.16 | 1.1 | 1.16 | 39,112,912 | 57,809,725 |
2019-01-01 | 1.07 | 1.13 | 1.07 | 1.11 | 31,847,691 | 55,484,821 |
2018-12-31 | 1.1 | 1.1 | 1.07 | 1.07 | 31,806,420 | 53,712,279 |
2018-12-30 | 1.1 | 1.11 | 1.09 | 1.1 | 31,406,726 | 54,963,280 |
2018-12-29 | 1.12 | 1.14 | 1.09 | 1.09 | 21,818,945 | 54,618,749 |
2018-12-28 | 1.07 | 1.12 | 1.07 | 1.11 | 23,735,822 | 55,676,871 |
2018-12-27 | 1.1 | 1.12 | 1.06 | 1.07 | 15,372,089 | 53,430,031 |
2018-12-26 | 1.1 | 1.13 | 1.08 | 1.1 | 15,547,797 | 55,141,436 |
2018-12-25 | 1.18 | 1.18 | 1.07 | 1.11 | 19,364,998 | 55,320,969 |
2018-12-24 | 1.22 | 1.32 | 1.18 | 1.19 | 28,207,083 | 59,261,043 |
2018-12-23 | 1.23 | 1.26 | 1.21 | 1.22 | 13,813,721 | 60,988,476 |
2018-12-22 | 1.16 | 1.25 | 1.15 | 1.22 | 15,645,142 | 61,207,497 |
2018-12-21 | 1.2 | 1.24 | 1.13 | 1.16 | 22,529,578 | 58,078,443 |
2018-12-20 | 1.14 | 1.21 | 1.13 | 1.2 | 17,507,528 | 59,803,971 |
2018-12-19 | 1.15 | 1.21 | 1.13 | 1.14 | 18,074,934 | 57,018,666 |
2018-12-18 | 1.12 | 1.15 | 1.08 | 1.14 | 10,967,255 | 57,000,118 |
2018-12-17 | 1.05 | 1.14 | 1.05 | 1.12 | 9,421,699 | 56,170,190 |
2018-12-16 | 1.05 | 1.07 | 1.05 | 1.05 | 4,028,219 | 52,663,924 |
2018-12-15 | 1.06 | 1.07 | 1.04 | 1.05 | 3,234,031 | 52,738,071 |
2018-12-14 | 1.07 | 1.07 | 1.04 | 1.05 | 4,360,512 | 52,749,424 |
2018-12-13 | 1.11 | 1.11 | 1.06 | 1.07 | 3,916,597 | 53,380,618 |
2018-12-12 | 1.09 | 1.13 | 1.08 | 1.11 | 8,337,069 | 55,373,637 |
2018-12-11 | 1.11 | 1.11 | 1.07 | 1.09 | 11,735,959 | 54,334,375 |
2018-12-10 | 1.12 | 1.14 | 1.11 | 1.11 | 12,865,467 | 55,682,002 |
2018-12-09 | 1.12 | 1.16 | 1.1 | 1.12 | 13,057,210 | 56,114,354 |
2018-12-08 | 1.15 | 1.16 | 1.07 | 1.11 | 11,262,368 | 55,726,734 |
2018-12-07 | 1.14 | 1.18 | 1.04 | 1.15 | 23,512,658 | 57,597,087 |
2018-12-06 | 1.16 | 1.23 | 1.14 | 1.14 | 15,852,816 | 57,241,189 |
2018-12-05 | 1.27 | 1.28 | 1.15 | 1.15 | 11,990,319 | 57,429,647 |
2018-12-04 | 1.26 | 1.29 | 1.22 | 1.27 | 14,271,270 | 63,374,788 |
2018-12-03 | 1.23 | 1.34 | 1.18 | 1.26 | 26,455,314 | 63,139,114 |