| Date | Open* | High | Low | Close** | Volume | Market Cap |
|---|
| Date |
|---|
| Date | Open* | High | Low | Close** | Volume | Market Cap |
|---|---|---|---|---|---|---|
May 28, 2020 | 3.95 | 4.05 | 3.92 | 4.04 | 101,890,935 | 890,101,259 |
May 27, 2020 | 3.87 | 3.96 | 3.85 | 3.95 | 89,310,011 | 869,536,761 |
May 26, 2020 | 3.91 | 3.92 | 3.83 | 3.87 | 84,371,815 | 862,308,045 |
May 25, 2020 | 3.84 | 3.93 | 3.81 | 3.91 | 103,938,416 | 871,054,788 |
May 24, 2020 | 3.96 | 4.00 | 3.83 | 3.84 | 113,600,320 | 855,431,998 |
May 23, 2020 | 3.98 | 4.03 | 3.93 | 3.96 | 84,870,507 | 882,803,457 |
May 22, 2020 | 3.93 | 4.00 | 3.89 | 3.98 | 111,545,097 | 887,230,910 |
May 21, 2020 | 4.07 | 4.09 | 3.86 | 3.93 | 128,224,668 | 875,886,321 |
May 20, 2020 | 4.12 | 4.16 | 4.02 | 4.07 | 111,956,074 | 905,663,392 |
May 19, 2020 | 4.14 | 4.16 | 4.09 | 4.12 | 100,223,059 | 917,087,886 |
May 18, 2020 | 4.09 | 4.19 | 4.08 | 4.14 | 125,325,470 | 922,458,451 |
May 17, 2020 | 4.04 | 4.15 | 4.03 | 4.08 | 139,896,838 | 909,414,327 |
May 16, 2020 | 4.05 | 4.08 | 4.00 | 4.04 | 130,025,272 | 899,133,004 |
May 15, 2020 | 4.11 | 4.11 | 3.99 | 4.05 | 149,396,571 | 900,956,209 |
May 14, 2020 | 3.93 | 4.12 | 3.91 | 4.10 | 174,537,838 | 913,331,093 |
May 13, 2020 | 3.88 | 3.97 | 3.87 | 3.93 | 109,003,941 | 875,125,806 |
May 12, 2020 | 3.77 | 3.91 | 3.75 | 3.88 | 132,459,501 | 864,785,109 |
May 11, 2020 | 3.86 | 3.89 | 3.68 | 3.76 | 225,273,905 | 836,249,936 |
May 10, 2020 | 4.11 | 4.11 | 3.69 | 3.86 | 273,989,290 | 858,859,653 |
May 09, 2020 | 4.18 | 4.23 | 4.09 | 4.12 | 148,267,157 | 916,545,063 |
May 08, 2020 | 4.24 | 4.30 | 4.17 | 4.18 | 129,043,935 | 931,510,923 |
May 07, 2020 | 4.16 | 4.26 | 4.09 | 4.23 | 167,426,419 | 942,556,292 |
May 06, 2020 | 4.18 | 4.25 | 4.16 | 4.16 | 125,467,516 | 926,558,613 |
May 05, 2020 | 4.23 | 4.25 | 4.13 | 4.18 | 117,873,835 | 930,933,372 |
May 04, 2020 | 4.20 | 4.26 | 4.07 | 4.23 | 148,592,672 | 941,930,363 |
May 03, 2020 | 4.28 | 4.33 | 4.16 | 4.20 | 138,481,501 | 934,435,926 |
May 02, 2020 | 4.26 | 4.28 | 4.22 | 4.28 | 113,115,387 | 952,851,745 |
May 01, 2020 | 4.21 | 4.32 | 4.21 | 4.25 | 136,209,019 | 947,116,678 |
Apr 30, 2020 | 4.32 | 4.49 | 4.15 | 4.21 | 333,790,303 | 937,217,848 |
Apr 29, 2020 | 4.07 | 4.34 | 4.07 | 4.32 | 254,179,364 | 961,639,536 |
| Huobi Token Price | $3.98 USD |
|---|---|
| Huobi Token ROI | 166.16% |
| Market Rank | #18 |
| Market Cap | $875,870,256 USD |
| 24 Hour Volume | $116,845,637 USD |
| Circulating Supply | 220,206,912 HT |
| Total Supply | 500,000,000 HT |
| Max Supply | No Data |
| All Time High | $6.10 USD (Jun 06, 2018) |
| All Time Low | $0.889694 USD (Jan 30, 2019) |
| 52 Week High / Low | $5.49 USD / $1.97 USD |
| 90 Day High / Low | $5.01 USD / $1.97 USD |
| 30 Day High / Low | $4.49 USD / $3.68 USD |
| 7 Day High / Low | $4.07 USD / $3.81 USD |
| 24 Hour High / Low | $4.07 USD / $3.93 USD |
| Yesterday's High / Low | $4.05 USD / $3.92 USD |
| Yesterday's Open / Close | $3.95 USD / $4.04 USD |
| Yesterday's Change | $0.092303 USD (2.34%) |
| Yesterday's Volume | $101,890,935 USD |