HT Coin Values HT
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-09-29 | $2.41 | $2.42 | $2.43 | $2.38 |
2023-09-30 | $2.42 | $2.39 | $2.43 | $2.37 |
2023-10-01 | $2.39 | $2.41 | $2.48 | $2.40 |
2023-10-02 | $2.42 | $2.37 | $2.41 | $2.30 |
2023-10-03 | $2.38 | $2.37 | $2.41 | $2.35 |
2023-10-04 | $2.37 | $2.34 | $2.42 | $2.34 |
2023-10-05 | $2.34 | $2.33 | $2.37 | $2.29 |
2023-10-06 | $2.33 | $2.33 | $2.39 | $2.31 |
2023-10-07 | $2.33 | $2.32 | $2.33 | $2.32 |
2023-10-08 | $2.37 | $2.35 | $2.37 | $2.32 |
2023-10-09 | $2.35 | $2.32 | $2.33 | $2.28 |
2023-10-10 | $2.32 | $2.30 | $2.31 | $1.80 |
2023-10-11 | $2.30 | $2.28 | $2.31 | $2.24 |
2023-10-12 | $2.28 | $2.27 | $2.29 | $2.25 |
2023-10-13 | $2.27 | $2.29 | $2.30 | $2.26 |
2023-10-14 | $2.29 | $2.34 | $2.34 | $2.27 |
2023-10-15 | $2.34 | $2.33 | $2.37 | $2.32 |
2023-10-16 | $2.33 | $2.33 | $2.40 | $2.29 |
2023-10-17 | $2.33 | $2.36 | $2.37 | $2.28 |
2023-10-18 | $2.36 | $2.34 | $2.38 | $2.32 |
2023-10-19 | $2.34 | $2.30 | $2.37 | $2.28 |
2023-10-20 | $2.31 | $2.31 | $2.40 | $2.28 |
2023-10-21 | $2.31 | $2.31 | $2.35 | $2.28 |
2023-10-22 | $2.31 | $2.30 | $2.32 | $2.27 |
2023-10-23 | $2.34 | $2.33 | $2.49 | $2.29 |
2023-10-24 | $2.33 | $2.36 | $2.39 | $2.26 |
2023-10-25 | $2.35 | $2.33 | $2.40 | $2.30 |
2023-10-26 | $2.33 | $2.33 | $2.49 | $2.28 |
2023-10-27 | $2.33 | $2.35 | $2.43 | $2.31 |
2023-10-28 | $2.35 | $2.36 | $2.45 | $2.33 |
2023-10-29 | $2.36 | $2.38 | $2.45 | $2.37 |
2023-10-30 | $2.38 | $2.38 | $2.44 | $2.37 |
2023-10-31 | $2.38 | $2.43 | $2.46 | $2.38 |
2023-11-01 | $2.43 | $2.44 | $2.52 | $2.43 |
2023-11-02 | $2.44 | $2.46 | $2.47 | $2.40 |
2023-11-03 | $2.46 | $2.40 | $2.48 | $2.37 |
2023-11-04 | $2.40 | $2.39 | $2.48 | $2.36 |
2023-11-05 | $2.39 | $2.38 | $2.45 | $2.36 |
2023-11-06 | $2.38 | $2.42 | $2.43 | $2.38 |
2023-11-07 | $2.42 | $2.39 | $2.47 | $2.36 |
2023-11-08 | $2.39 | $2.41 | $2.51 | $2.36 |
2023-11-09 | $2.41 | $2.79 | $3.03 | $2.35 |
2023-11-10 | $2.80 | $2.81 | $2.81 | $2.80 |
2023-12-24 | $2.71 | $2.65 | $2.68 | $2.59 |
2023-12-25 | $2.65 | $2.64 | $2.71 | $2.62 |
2023-12-26 | $2.64 | $2.64 | $2.69 | $2.57 |
2023-12-27 | $2.64 | $2.70 | $2.75 | $2.66 |
2023-12-28 | $2.70 | $2.64 | $2.68 | $2.56 |
2023-12-29 | $2.61 | $2.59 | $2.65 | $2.56 |
2023-12-30 | $2.59 | $2.59 | $2.63 | $2.56 |
2023-12-31 | $2.59 | $2.61 | $2.63 | $2.56 |
2024-01-01 | $2.60 | $2.58 | $2.68 | $2.56 |
2024-01-02 | $2.58 | $2.61 | $2.62 | $2.49 |
2024-01-03 | $2.61 | $2.50 | $2.66 | $2.42 |
2024-01-04 | $2.50 | $2.52 | $2.63 | $2.48 |
2024-01-05 | $2.52 | $2.49 | $2.56 | $2.47 |
2024-01-06 | $2.49 | $2.42 | $2.51 | $2.25 |
2024-01-07 | $2.42 | $2.45 | $2.49 | $2.41 |
2024-01-08 | $2.46 | $2.49 | $2.61 | $2.46 |
2024-01-09 | $2.49 | $2.44 | $2.54 | $2.41 |
2024-01-10 | $2.44 | $2.47 | $2.69 | $2.45 |
2024-01-11 | $2.47 | $2.48 | $2.58 | $2.43 |
2024-01-12 | $2.48 | $2.43 | $2.49 | $2.28 |
2024-01-13 | $2.41 | $2.44 | $2.47 | $2.36 |
2024-01-14 | $2.44 | $2.40 | $2.42 | $2.34 |
2024-01-15 | $2.40 | $2.46 | $2.59 | $2.40 |
2024-01-16 | $2.46 | $2.45 | $2.51 | $2.36 |
2024-01-17 | $2.45 | $2.44 | $2.48 | $2.42 |
2024-01-18 | $2.45 | $2.11 | $2.42 | $1.82 |
2024-01-19 | $2.11 | $2.12 | $2.27 | $2.00 |
2024-01-20 | $2.12 | $1.63 | $2.17 | $1.53 |
2024-01-21 | $1.63 | $1.80 | $1.87 | $1.62 |
2024-01-22 | $1.76 | $1.96 | $2.41 | $1.64 |
2024-01-23 | $1.96 | $2.15 | $2.19 | $1.96 |
2024-01-24 | $2.15 | $2.32 | $2.43 | $2.11 |
2024-01-25 | $2.32 | $2.21 | $2.46 | $2.07 |
2024-01-26 | $2.21 | $2.27 | $2.47 | $2.24 |
2024-01-27 | $2.27 | $2.43 | $2.49 | $2.25 |
2024-01-28 | $2.43 | $2.52 | $2.59 | $2.35 |
2024-01-29 | $2.52 | $3.01 | $3.17 | $2.59 |
2024-01-30 | $3.01 | $2.87 | $3.05 | $2.81 |
2024-01-31 | $2.87 | $2.85 | $3.03 | $2.61 |
2024-02-01 | $2.85 | $2.62 | $2.92 | $2.50 |
2024-02-02 | $2.62 | $3.04 | $3.29 | $2.55 |
2024-02-03 | $3.04 | $2.94 | $3.26 | $2.88 |
2024-02-04 | $2.94 | $2.95 | $3.00 | $2.85 |
2024-02-05 | $2.95 | $2.94 | $3.09 | $2.91 |
2024-02-06 | $2.94 | $2.63 | $2.97 | $2.62 |
2024-02-07 | $2.63 | $2.43 | $2.74 | $2.42 |
2024-02-08 | $2.43 | $2.35 | $2.73 | $2.27 |
2024-02-09 | $2.35 | $2.00 | $2.45 | $1.95 |
2024-02-10 | $2.00 | $1.88 | $2.04 | $1.72 |
2024-02-11 | $1.88 | $1.83 | $2.09 | $1.79 |
2024-02-12 | $1.83 | $1.47 | $1.95 | $1.45 |
2024-02-13 | $1.47 | $1.27 | $1.55 | $0.2984000 |
2024-02-14 | $1.27 | $1.26 | $1.53 | $1.23 |
2024-02-15 | $1.26 | $1.28 | $1.36 | $1.24 |
2024-02-16 | $1.28 | $1.26 | $1.36 | $1.25 |
2024-02-17 | $1.26 | $1.26 | $1.26 | $1.26 |
2024-02-18 | $1.23 | $1.31 | $1.41 | $1.20 |
2024-02-19 | $1.31 | $1.27 | $1.32 | $1.26 |
2024-02-20 | $1.27 | $1.25 | $1.31 | $1.22 |
2024-02-21 | $1.25 | $1.20 | $1.25 | $1.20 |
2024-02-22 | $1.20 | $1.10 | $1.19 | $1.09 |
2024-02-23 | $1.10 | $1.05 | $1.12 | $0.9844000 |
2024-02-24 | $1.05 | $1.09 | $1.17 | $1.05 |
2024-02-25 | $1.09 | $1.15 | $1.25 | $1.09 |
2024-02-26 | $1.15 | $1.19 | $1.25 | $1.11 |
2024-02-27 | $1.19 | $1.18 | $1.26 | $1.17 |
2024-02-28 | $1.18 | $1.12 | $1.32 | $1.09 |
2024-02-29 | $1.12 | $1.16 | $1.17 | $1.07 |
2024-03-01 | $1.16 | $1.12 | $1.19 | $1.07 |
2024-03-02 | $1.12 | $1.15 | $1.19 | $1.08 |
2024-03-03 | $1.15 | $1.20 | $1.29 | $1.16 |
2024-03-04 | $1.20 | $1.11 | $1.37 | $1.11 |
2024-03-05 | $1.11 | $1.13 | $1.19 | $1.03 |
2024-03-06 | $1.13 | $1.15 | $1.24 | $1.11 |
2024-03-07 | $1.15 | $1.14 | $1.19 | $1.12 |
2024-03-08 | $1.14 | $1.13 | $1.19 | $1.11 |
2024-03-09 | $1.13 | $1.13 | $1.14 | $1.13 |
2024-03-10 | $1.13 | $1.17 | $1.17 | $1.13 |
2024-03-11 | $1.17 | $1.13 | $1.23 | $1.10 |
2024-03-12 | $1.13 | $1.12 | $1.15 | $1.10 |
2024-03-13 | $1.12 | $1.17 | $1.17 | $1.10 |
2024-03-14 | $1.17 | $1.09 | $1.14 | $1.05 |
2024-03-15 | $1.09 | $1.00 | $1.16 | $0.9799000 |
2024-03-16 | $1.00 | $0.9398000 | $0.9724000 | $0.9006000 |
2024-03-17 | $0.9398000 | $0.9639000 | $1.08 | $0.9434000 |
2024-03-18 | $0.9639000 | $0.9060000 | $0.9668000 | $0.8857000 |
2024-03-19 | $0.9060000 | $0.8050000 | $0.8422000 | $0.7617000 |
2024-03-20 | $0.8050000 | $0.8821000 | $0.9636000 | $0.8211000 |
2024-03-21 | $0.8821000 | $0.8383000 | $0.8973000 | $0.8056000 |
2024-03-22 | $0.8383000 | $0.7467000 | $0.8488000 | $0.7467000 |
2024-03-23 | $0.7467000 | $0.8001000 | $0.8833000 | $0.7425000 |
2024-03-24 | $0.8001000 | $0.8401000 | $0.8737000 | $0.8065000 |
2024-03-25 | $0.8401000 | $0.8667000 | $0.9296000 | $0.8317000 |
2024-03-26 | $0.8667000 | $0.8819000 | $0.9029000 | $0.8469000 |
2024-03-27 | $0.8819000 | $0.8540000 | $0.8957000 | $0.8540000 |
2024-03-28 | $0.8540000 | $0.8707000 | $0.8849000 | $0.8282000 |
2024-03-29 | $0.8707000 | $0.8878000 | $0.9507000 | $0.8319000 |
2024-03-30 | $0.8878000 | $0.7938000 | $0.8913000 | $0.7450000 |
2024-03-31 | $0.7938000 | $0.8272000 | $0.8914000 | $0.7773000 |
2024-04-01 | $0.8272000 | $0.7805000 | $0.8711000 | $0.7735000 |
2024-04-02 | $0.7805000 | $0.7398000 | $0.8183000 | $0.7201000 |
2024-04-03 | $0.7398000 | $0.7588000 | $0.7852000 | $0.7390000 |
2024-04-04 | $0.7588000 | $0.7329000 | $0.7945000 | $0.6918000 |
2024-04-05 | $0.7332000 | $0.7533000 | $0.7804000 | $0.7193000 |
2024-04-06 | $0.7533000 | $0.7925000 | $0.8407000 | $0.7581000 |
2024-04-07 | $0.7925000 | $0.7699000 | $0.8115000 | $0.7491000 |
2024-04-08 | $0.7699000 | $0.7951000 | $0.8237000 | $0.7736000 |
2024-04-09 | $0.7951000 | $0.8088000 | $0.8710000 | $0.7604000 |
2024-04-10 | $0.8088000 | $0.7840000 | $0.8405000 | $0.7769000 |
2024-04-11 | $0.7840000 | $0.7563000 | $0.8123000 | $0.6933000 |
2024-04-12 | $0.7563000 | $0.6447000 | $0.7387000 | $0.6246000 |
2024-04-13 | $0.6447000 | $0.5890000 | $0.6658000 | $0.5506000 |
2024-04-14 | $0.5890000 | $0.6050000 | $0.6314000 | $0.5722000 |
2024-04-15 | $0.6050000 | $0.6281000 | $0.6852000 | $0.5774000 |
2024-04-16 | $0.6281000 | $0.6319000 | $0.6574000 | $0.5936000 |
2024-04-17 | $0.6255000 | $0.6128000 | $0.6435000 | $0.5699000 |
2024-04-18 | $0.6128000 | $0.6224000 | $0.6605000 | $0.6161000 |
2024-04-19 | $0.6224000 | $0.6002000 | $0.6640000 | $0.5874000 |
2024-04-20 | $0.6002000 | $0.6043000 | $0.6628000 | $0.5978000 |
2024-04-21 | $0.6043000 | $0.5976000 | $0.6366000 | $0.5911000 |
2024-04-22 | $0.5976000 | $0.5816000 | $0.6217000 | $0.5549000 |
2024-04-23 | $0.5816000 | $0.5845000 | $0.5977000 | $0.5579000 |
2024-04-24 | $0.5845000 | $0.5784000 | $0.5848000 | $0.5462000 |
2024-04-25 | $0.5784000 | $0.5997000 | $0.5997000 | $0.5675000 |
2024-04-26 | $0.5997000 | $0.5929000 | $0.5993000 | $0.5674000 |
2024-04-27 | $0.5929000 | $0.5899000 | $0.6026000 | $0.5773000 |
2024-04-28 | $0.5899000 | $0.5869000 | $0.5932000 | $0.5680000 |
2024-04-29 | $0.5869000 | $0.5938000 | $0.6321000 | $0.5555000 |
2024-04-30 | $0.5938000 | $0.5881000 | $0.5942000 | $0.5518000 |
2024-05-01 | $0.5881000 | $0.5885000 | $0.5891000 | $0.5881000 |
2024-05-02 | $0.5769000 | $0.5967000 | $0.6322000 | $0.5790000 |
2024-05-03 | $0.5967000 | $0.6103000 | $0.6418000 | $0.6040000 |
2024-05-04 | $0.6103000 | $0.6135000 | $0.6390000 | $0.6071000 |
2024-05-05 | $0.6135000 | $0.6084000 | $0.6212000 | $0.6084000 |
2024-05-06 | $0.6084000 | $0.6001000 | $0.6191000 | $0.5938000 |
2024-05-07 | $0.6001000 | $0.5858000 | $0.5983000 | $0.5858000 |
2024-05-08 | $0.5858000 | $0.5934000 | $0.5996000 | $0.5751000 |
2024-05-09 | $0.5934000 | $0.6245000 | $0.6371000 | $0.6118000 |
2024-05-10 | $0.6245000 | $0.6079000 | $0.6261000 | $0.6018000 |
2024-05-11 | $0.6079000 | $0.6021000 | $0.6143000 | $0.6021000 |
2024-05-12 | $0.6021000 | $0.6023000 | $0.6084000 | $0.5900000 |
2024-05-13 | $0.6023000 | $0.6104000 | $0.6230000 | $0.6041000 |
2024-05-14 | $0.6104000 | $0.5786000 | $0.6032000 | $0.5724000 |
2024-05-15 | $0.5786000 | $0.6028000 | $0.6360000 | $0.5962000 |
2024-05-16 | $0.6028000 | $0.5742000 | $0.5938000 | $0.5481000 |
2024-05-17 | $0.5742000 | $0.5699000 | $0.5968000 | $0.5699000 |
2024-05-18 | $0.5699000 | $0.5823000 | $0.5890000 | $0.5689000 |
2024-05-19 | $0.5823000 | $0.5964000 | $0.6163000 | $0.5699000 |
2024-05-20 | $0.5964000 | $0.5929000 | $0.6500000 | $0.5929000 |
2024-05-21 | $0.5929000 | $0.5822000 | $0.6102000 | $0.5681000 |
2024-05-22 | $0.5822000 | $0.5876000 | $0.5876000 | $0.5737000 |
2024-05-23 | $0.5876000 | $0.5775000 | $0.5843000 | $0.5640000 |
2024-05-24 | $0.5775000 | $0.5552000 | $0.5964000 | $0.5484000 |
2024-05-25 | $0.5552000 | $0.5612000 | $0.5682000 | $0.5543000 |
2024-05-26 | $0.5612000 | $0.5548000 | $0.5616000 | $0.5548000 |
2024-05-27 | $0.5548000 | $0.5551000 | $0.5967000 | $0.5135000 |
2024-05-28 | $0.5551000 | $0.5398000 | $0.5671000 | $0.5398000 |
2024-05-29 | $0.5398000 | $0.5406000 | $0.5676000 | $0.5339000 |
2024-05-30 | $0.5406000 | $0.5536000 | $0.5604000 | $0.5399000 |
2024-05-31 | $0.5536000 | $0.5534000 | $0.5803000 | $0.5399000 |
2024-06-01 | $0.5534000 | $0.5553000 | $0.5689000 | $0.5553000 |
2024-06-02 | $0.5553000 | $0.5419000 | $0.5622000 | $0.5419000 |
2024-06-03 | $0.5419000 | $0.5642000 | $0.5642000 | $0.5435000 |
2024-06-04 | $0.5642000 | $0.5646000 | $0.5648000 | $0.5641000 |
2024-06-06 | $0.5903000 | $0.5945000 | $0.6086000 | $0.5803000 |
2024-06-07 | $0.5945000 | $0.5942000 | $0.5947000 | $0.5942000 |
2024-06-08 | $0.5754000 | $0.5891000 | $0.5960000 | $0.5544000 |
2024-06-09 | $0.5891000 | $0.5850000 | $0.6059000 | $0.5710000 |
2024-06-10 | $0.5850000 | $0.5699000 | $0.5908000 | $0.5560000 |
2024-06-11 | $0.5699000 | $0.5520000 | $0.5722000 | $0.5318000 |
2024-06-12 | $0.5520000 | $0.5665000 | $0.5665000 | $0.5528000 |
2024-06-13 | $0.5665000 | $0.5540000 | $0.5606000 | $0.5473000 |
2024-06-14 | $0.5540000 | $0.5479000 | $0.5545000 | $0.5413000 |
2024-06-15 | $0.5479000 | $0.5560000 | $0.5626000 | $0.5494000 |
2024-06-16 | $0.5560000 | $0.5530000 | $0.5597000 | $0.5464000 |
2024-06-17 | $0.5530000 | $0.5452000 | $0.5584000 | $0.5452000 |
2024-06-18 | $0.5452000 | $0.5213000 | $0.5408000 | $0.5147000 |
2024-06-19 | $0.5213000 | $0.5326000 | $0.5326000 | $0.5196000 |
2024-06-20 | $0.5326000 | $0.5318000 | $0.5382000 | $0.5253000 |
2024-06-21 | $0.5318000 | $0.5194000 | $0.5322000 | $0.5194000 |
2024-06-22 | $0.5194000 | $0.5076000 | $0.5204000 | $0.5076000 |
2024-06-23 | $0.5076000 | $0.5118000 | $0.5118000 | $0.4991000 |
2024-06-24 | $0.5389000 | $0.5234000 | $0.5389000 | $0.5234000 |
2024-06-25 | $0.5234000 | $0.5234000 | $0.5234000 | $0.5234000 |
Pair | Exchange |
---|---|
HT/USDT | aax |
HT/BTC | ascendex |
HT/GBP | bcbitcoin |
HT/BTC | bgogo |
HT/ETH | bgogo |
HT/USDT | bgogo |
HT/BTC | bhex |
HT/USDT | bhex |
HT/BTC | bibox |
HT/ETH | bibox |
HT/USDT | bibox |
HT/BTC | biki |
HT/ETH | biki |
HT/USDT | biki |
HT/CNYT | bitasset |
HT/TWD | bitasset |
HT/USDT | bitasset |
HT/BTC | bitforex |
HT/ETH | bitforex |
HT/USDT | bitmart |
HT/BTC | bitmax |
HT/ETH | bitmax |
HT/USDT | bitmax |
HT/USDT | bitz |
HT/ETH | bkex |
HT/USDT | bkex |
HT/PAX | btse |
HT/TUSD | btse |
HT/USD | btse |
HT/USDC | btse |
HT/USDT | btse |
HT/USDT | bw |
HT/USDT | chaoex |
HT/BTC | coinall |
HT/ETH | coinall |
HT/USDT | coinall |
HT/USDT | coinbene |
HT/BTC | coinex |
HT/USDT | coinex |
HT/BTC | coinsbit |
HT/USDT | coinsuper |
HT/ETH | ddex |
HT/WETH | ddex |
HT/BTC | exrates |
HT/BTC | exx |
HT/USDT | exx |
HT/ETH | fatbtc |
HT/USD | ftx |
HT/BTC | gateio |
HT/USD | gateio |
HT/USDT | gateio |
HT/BTC | hitbtc |
HT/USD | hitbtc |
HT/USDT | hitbtc |
HT/BTC | huobijapan |
HT/ETH | huobijapan |
HT/JPY | huobijapan |
HT/BTC | huobikorea |
HT/ETH | huobikorea |
HT/KRW | huobikorea |
HT/USDT | huobikorea |
HT/BTC | huobipro |
HT/ETH | huobipro |
HT/HUSD | huobipro |
HT/USDC | huobipro |
HT/USDD | huobipro |
HT/USDT | huobipro |
HT/USDT | idax |
HT/USDT | kucoin |
HT/USDT | lbank |
HT/BTC | livecoin |
HT/ETH | livecoin |
HT/BTC | nexchange |
HT/BTC | oex |
HT/USDT | poloniex |
HT/KRW | probit |
HT/USDT | probit |
HT/BTC | rightbtc |
HT/USDT | rightbtc |
HT/ETH | switcheo |
HT/WETH | uniswapv2 |
HT/DOGE | yobit |
HT/ETH | yobit |
HT/USDT | zbg |
HT/BTC | zloadr |
HT/ETH | zloadr |
HT/USDC | zloadr |
HT/USDT | zloadr |
The Huobi token is an ERC-20 token that allows users to receive a discount for any fees on the Huobi exchange. The HT tokens will be issued by an airdrop in which 60% of the tokens will be credit to the users' accounts, 20% will be used to support the platform operations and the last 20% will be used as an incentive to Huobi's team, with a freezing period of 4 years. In the future, the team plans to announce more benefits for the HT token holders.
Sorry, detailed technology about Huobi Token is not currently available
Sorry, detailed features about Huobi Token is not currently available