Huobi
HT
Rank #966
$0.2335
Updated 25 days ago
Market Cap
$26.22M
24h Volume
$14.71K
Avg Volume (90d)
$36.42K
24h High/Low
$0.2399
$0.2206
$0.2206
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Multicoin Capital Portfolio
Alameda Research Portfolio
Near Protocol Ecosystem
Exchange-based Tokens
Centralized Exchange (CEX) Token
Made in China
Harmony Ecosystem
Sequoia Capital Portfolio
Elastos Smart Contract Chain Ecosystem
Chains
Ethereum
0x6f259637dcd74c7...
Near Protocol
6f259637dcd74c767...
Harmony Shard 0
0xbaa0974354680b0...
Elastos
0xeceefc50f9aacf0...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.2335 | $0.2399 | $0.2206 | $0.2335 | $14.71K | $26.22M |
| Dec 2, 2025 | $0.2240 | $0.2357 | $0.2201 | $0.2304 | $16.34K | $24.74M |
| Dec 1, 2025 | $0.2259 | $0.2266 | $0.2124 | $0.2238 | $17.32K | $24.08M |
| Nov 30, 2025 | $0.2238 | $0.2323 | $0.2238 | $0.2260 | $14.49K | $24.95M |
| Nov 29, 2025 | $0.2134 | $0.2272 | $0.2119 | $0.2270 | $34.90K | $24.25M |
| Nov 28, 2025 | $0.2566 | $0.2566 | $0.2293 | $0.2293 | $16.69K | $27.24M |
| Nov 27, 2025 | $0.2468 | $0.2570 | $0.2444 | $0.2570 | $18.29K | $27.54M |
| Nov 26, 2025 | $0.2599 | $0.2663 | $0.2370 | $0.2454 | $16.46K | $27.85M |
| Nov 25, 2025 | $0.2558 | $0.2716 | $0.2483 | $0.2641 | $24.20K | $28.10M |
| Nov 24, 2025 | $0.2267 | $0.2861 | $0.2266 | $0.2558 | $27.81K | $27.19M |
| Nov 23, 2025 | $0.2227 | $0.2341 | $0.2221 | $0.2280 | $14.01K | $24.73M |
| Nov 22, 2025 | $0.2045 | $0.2242 | $0.2045 | $0.2242 | $21.07K | $23.70M |
| Nov 21, 2025 | $0.2403 | $0.2403 | $0.2007 | $0.2046 | $23.31K | $23.35M |
| Nov 20, 2025 | $0.2410 | $0.2438 | $0.2359 | $0.2420 | $17.70K | $26.19M |
| Nov 19, 2025 | $0.2603 | $0.2636 | $0.2418 | $0.2463 | $12.12K | $27.80M |
| Nov 18, 2025 | $0.2581 | $0.2616 | $0.2525 | $0.2599 | $12.05K | $28.21M |
| Nov 17, 2025 | $0.2734 | $0.2734 | $0.2588 | $0.2588 | $13.58K | $28.99M |
| Nov 16, 2025 | $0.2677 | $0.2734 | $0.2638 | $0.2659 | $12.84K | $29.31M |
| Nov 15, 2025 | $0.2613 | $0.2671 | $0.2564 | $0.2671 | $16.02K | $28.73M |
| Nov 14, 2025 | $0.2769 | $0.2786 | $0.2603 | $0.2644 | $15.60K | $29.46M |
| Nov 13, 2025 | $0.2823 | $0.2853 | $0.2760 | $0.2780 | $12.64K | $30.89M |
| Nov 12, 2025 | $0.2854 | $0.2950 | $0.2845 | $0.2860 | $16.39K | $31.65M |
| Nov 11, 2025 | $0.2904 | $0.2970 | $0.2874 | $0.2904 | $13.88K | $31.64M |
| Nov 10, 2025 | $0.2967 | $0.2967 | $0.2967 | $0.2967 | $19.27K | $32.46M |
| Nov 9, 2025 | $0.2794 | $0.2794 | $0.2794 | $0.2794 | $24.13K | $30.50M |
| Nov 8, 2025 | $0.3143 | $0.3143 | $0.3143 | $0.3143 | $46.36K | $34.47M |
| Nov 7, 2025 | $0.2939 | $0.2939 | $0.2939 | $0.2939 | $20.02K | $32.16M |
| Nov 6, 2025 | $0.3051 | $0.3051 | $0.3051 | $0.3051 | $31.47K | $33.38M |
| Nov 5, 2025 | $0.2925 | $0.2925 | $0.2925 | $0.2925 | $23.58K | $31.89M |
| Nov 4, 2025 | $0.3163 | $0.3163 | $0.3163 | $0.3163 | $17.77K | $34.45M |
| Nov 3, 2025 | $0.3490 | $0.3490 | $0.3490 | $0.3490 | $12.57K | $38.31M |
| Nov 2, 2025 | $0.3440 | $0.3440 | $0.3440 | $0.3440 | $13.85K | $37.63M |
| Nov 1, 2025 | $0.3459 | $0.3459 | $0.3459 | $0.3459 | $15.15K | $37.84M |
| Oct 31, 2025 | $0.3377 | $0.3377 | $0.3377 | $0.3377 | $17.04K | $36.95M |
| Oct 30, 2025 | $0.3420 | $0.3420 | $0.3420 | $0.3420 | $32.92K | $37.27M |
| Oct 29, 2025 | $0.3456 | $0.3456 | $0.3456 | $0.3456 | $30.25K | $37.81M |
| Oct 28, 2025 | $0.3484 | $0.3484 | $0.3484 | $0.3484 | $39.92K | $38.11M |
| Oct 27, 2025 | $0.3825 | $0.3825 | $0.3825 | $0.3825 | $60.56K | $41.81M |
| Oct 26, 2025 | $0.3422 | $0.3422 | $0.3422 | $0.3422 | $200.63K | $37.44M |
| Oct 25, 2025 | $0.3299 | $0.3299 | $0.3299 | $0.3299 | $105.65K | $36.11M |
| Oct 24, 2025 | $0.3124 | $0.3124 | $0.3124 | $0.3124 | $425.23K | $34.17M |
| Oct 23, 2025 | $0.3045 | $0.3045 | $0.3045 | $0.3045 | $23.85K | $33.32M |
| Oct 22, 2025 | $0.3066 | $0.3066 | $0.3066 | $0.3066 | $37.25K | $33.54M |
| Oct 21, 2025 | $0.3110 | $0.3110 | $0.3110 | $0.3110 | $23.07K | $34.03M |
| Oct 20, 2025 | $0.3169 | $0.3169 | $0.3169 | $0.3169 | $28.11K | $34.68M |
| Oct 19, 2025 | $0.3243 | $0.3243 | $0.3243 | $0.3243 | $47.03K | $35.49M |
| Oct 18, 2025 | $0.3152 | $0.3152 | $0.3152 | $0.3152 | $39.63K | $34.47M |
| Oct 17, 2025 | $0.3201 | $0.3201 | $0.3201 | $0.3201 | $22.62K | $34.81M |
| Oct 16, 2025 | $0.3275 | $0.3275 | $0.3275 | $0.3275 | $28.70K | $35.90M |
| Oct 15, 2025 | $0.3310 | $0.3310 | $0.3310 | $0.3310 | $40.48K | $36.21M |
| Oct 14, 2025 | $0.3462 | $0.3462 | $0.3462 | $0.3462 | $25.23K | $37.86M |
| Oct 13, 2025 | $0.3488 | $0.3488 | $0.3488 | $0.3488 | $39.71K | $38.16M |
| Oct 12, 2025 | $0.3486 | $0.3486 | $0.3486 | $0.3486 | $45.82K | $38.13M |
| Oct 11, 2025 | $0.3511 | $0.3511 | $0.3511 | $0.3511 | $54.62K | $38.41M |
| Oct 10, 2025 | $0.3880 | $0.3880 | $0.3880 | $0.3880 | $52.43K | $61.84M |
| Oct 9, 2025 | $0.4122 | $0.4122 | $0.4122 | $0.4122 | $27.69K | $65.72M |
| Oct 8, 2025 | $0.4086 | $0.4086 | $0.4086 | $0.4086 | $29.37K | $65.44M |
| Oct 7, 2025 | $0.4238 | $0.4238 | $0.4238 | $0.4238 | $31.24K | $67.64M |
| Oct 6, 2025 | $0.4392 | $0.4392 | $0.4392 | $0.4392 | $23.07K | $70.06M |
| Oct 5, 2025 | $0.4341 | $0.4341 | $0.4341 | $0.4341 | $50.31K | $69.24M |
| Oct 4, 2025 | $0.4574 | $0.4574 | $0.4574 | $0.4574 | $28.02K | $72.90M |
| Oct 3, 2025 | $0.4339 | $0.4339 | $0.4339 | $0.4339 | $61.41K | $69.14M |
| Oct 2, 2025 | $0.3885 | $0.3885 | $0.3885 | $0.3885 | $36.05K | $61.93M |
| Oct 1, 2025 | $0.3965 | $0.3965 | $0.3965 | $0.3965 | $18.47K | $63.19M |
| Sep 30, 2025 | $0.3981 | $0.3981 | $0.3981 | $0.3981 | $24.46K | $63.46M |
| Sep 29, 2025 | $0.4173 | $0.4173 | $0.4173 | $0.4173 | $26.00K | $66.52M |