Huobi Token
(HT)
Crypto.com
Best place to buy crypto at true cost - no fees, no markups
CoinAll.com
Worldwide community-driven exchange, newest and best projects, with daily bonus activities
Guarda
Multi-currency, custody-free wallet
Nexo Wallet - Instant Crypto Credit Line
Get cash in 45+ currencies using crypto as collateral. Secured by crypto custodian insurance.
| Date | Open* | High | Low | Close** | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Apr 21, 2019 | 2.55 | 2.55 | 2.34 | 2.46 | 82,194,548 | 122,892,105 |
| Apr 20, 2019 | 2.63 | 2.70 | 2.52 | 2.55 | 81,993,511 | 127,341,378 |
| Apr 19, 2019 | 2.41 | 2.64 | 2.36 | 2.63 | 135,167,964 | 131,619,351 |
| Apr 18, 2019 | 2.27 | 2.45 | 2.26 | 2.40 | 102,487,262 | 120,171,127 |
| Apr 17, 2019 | 2.31 | 2.32 | 2.21 | 2.27 | 70,660,880 | 113,410,615 |
| Apr 16, 2019 | 2.26 | 2.34 | 2.16 | 2.30 | 151,014,318 | 115,247,833 |
| Apr 15, 2019 | 2.51 | 2.58 | 2.25 | 2.26 | 78,430,670 | 112,784,897 |
| Apr 14, 2019 | 2.47 | 2.54 | 2.45 | 2.51 | 36,994,418 | 125,457,726 |
| Apr 13, 2019 | 2.35 | 2.56 | 2.32 | 2.47 | 62,603,251 | 123,307,496 |
| Apr 12, 2019 | 2.32 | 2.40 | 2.15 | 2.35 | 78,320,429 | 117,381,030 |
| Apr 11, 2019 | 2.60 | 2.62 | 2.28 | 2.32 | 99,473,739 | 116,147,868 |
| Apr 10, 2019 | 2.67 | 2.70 | 2.60 | 2.60 | 61,004,690 | 130,007,298 |
| Apr 09, 2019 | 2.68 | 2.77 | 2.63 | 2.67 | 61,446,296 | 133,454,013 |
| Apr 08, 2019 | 2.71 | 2.79 | 2.61 | 2.68 | 76,122,894 | 134,250,380 |
| Apr 07, 2019 | 2.78 | 2.78 | 2.65 | 2.71 | 58,899,231 | 135,285,661 |
| Apr 06, 2019 | 2.83 | 2.86 | 2.75 | 2.78 | 54,543,260 | 138,944,547 |
| Apr 05, 2019 | 2.82 | 2.88 | 2.78 | 2.83 | 58,644,265 | 141,340,083 |
| Apr 04, 2019 | 2.73 | 2.93 | 2.73 | 2.82 | 93,132,112 | 141,232,001 |
| Apr 03, 2019 | 2.71 | 2.94 | 2.65 | 2.74 | 187,731,672 | 136,971,471 |
| Apr 02, 2019 | 2.79 | 2.86 | 2.62 | 2.71 | 172,464,746 | 135,627,725 |
| Apr 01, 2019 | 2.58 | 2.86 | 2.51 | 2.80 | 127,280,038 | 139,938,358 |
| Mar 31, 2019 | 2.45 | 2.59 | 2.43 | 2.58 | 134,354,526 | 128,881,667 |
| Mar 30, 2019 | 2.46 | 2.59 | 2.40 | 2.45 | 71,000,163 | 122,475,982 |
| Mar 29, 2019 | 2.38 | 2.57 | 2.37 | 2.47 | 99,934,174 | 123,426,744 |
| Mar 28, 2019 | 2.44 | 2.44 | 2.36 | 2.38 | 48,152,139 | 119,034,430 |
| Mar 27, 2019 | 2.44 | 2.47 | 2.38 | 2.44 | 75,812,121 | 122,197,147 |
| Mar 26, 2019 | 2.51 | 2.60 | 2.29 | 2.44 | 264,278,936 | 122,143,160 |
| Mar 25, 2019 | 2.53 | 2.55 | 2.46 | 2.51 | 55,104,148 | 125,453,831 |
| Mar 24, 2019 | 2.47 | 2.59 | 2.35 | 2.53 | 87,762,061 | 126,316,839 |
| Mar 23, 2019 | 2.52 | 2.54 | 2.45 | 2.47 | 54,958,250 | 123,632,702 |
Huobi Token (HT) is an exchange based token and native currency of the Huobi crypto exchange. The HT can be used to purchase monthly VIP status plans for transaction fee discounts, vote on exchange decisions, gain early access to special Huobi events, receive crypto rewards from seasonal buybacks and trade with other cryptocurrencies listed on the Huobi exchange.
The approximate return on investment if purchased at the time of launch (or earliest known price)
