Huobi
HT
Rank #966
$0.2904
Updated 7 days ago
Market Cap
$31.64M
24h Volume
$13.88K
Avg Volume (6m)
$99.11K
24h High/Low
$0.2970
$0.2874
$0.2874
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 |
|---|---|---|---|---|---|---|
| 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 |
| Sep 28, 2025 | $0.3934 | $0.3934 | $0.3934 | $0.3934 | $21.76K | $62.08M |
| Sep 27, 2025 | $0.3983 | $0.3983 | $0.3983 | $0.3983 | $31.45K | $63.49M |
| Sep 26, 2025 | $0.3795 | $0.3795 | $0.3795 | $0.3795 | $46.28K | $60.58M |
| Sep 25, 2025 | $0.4214 | $0.4214 | $0.4214 | $0.4214 | $38.65K | $67.11M |
| Sep 24, 2025 | $0.4452 | $0.4452 | $0.4452 | $0.4452 | $30.09K | $71.52M |
| Sep 23, 2025 | $0.4187 | $0.4187 | $0.4187 | $0.4187 | $54.26K | $66.74M |
| Sep 22, 2025 | $0.4434 | $0.4434 | $0.4434 | $0.4434 | $55.42K | $70.73M |
| Sep 21, 2025 | $0.4613 | $0.4613 | $0.4613 | $0.4613 | $55.69K | $73.54M |
| Sep 20, 2025 | $0.4485 | $0.4485 | $0.4485 | $0.4485 | $37.78K | $71.49M |
| Sep 19, 2025 | $0.4905 | $0.4905 | $0.4905 | $0.4905 | $52.26K | $78.18M |
| Sep 18, 2025 | $0.4671 | $0.4671 | $0.4671 | $0.4671 | $69.99K | $74.47M |
| Sep 17, 2025 | $0.4478 | $0.4478 | $0.4478 | $0.4478 | $37.03K | $71.38M |
| Sep 16, 2025 | $0.4381 | $0.4381 | $0.4381 | $0.4381 | $51.76K | $69.81M |
| Sep 15, 2025 | $0.4572 | $0.4572 | $0.4572 | $0.4572 | $51.10K | $72.96M |
| Sep 14, 2025 | $0.4622 | $0.4622 | $0.4622 | $0.4622 | $58.55K | $73.65M |
| Sep 13, 2025 | $0.4388 | $0.4388 | $0.4388 | $0.4388 | $71.30K | $70.08M |
| Sep 12, 2025 | $0.4507 | $0.4507 | $0.4507 | $0.4507 | $61.93K | $71.84M |
| Sep 11, 2025 | $0.4266 | $0.4266 | $0.4266 | $0.4266 | $73.33K | $68.88M |
| Sep 10, 2025 | $0.4669 | $0.4669 | $0.4669 | $0.4669 | $60.64K | $74.40M |
| Sep 9, 2025 | $0.4796 | $0.4796 | $0.4796 | $0.4796 | $81.07K | $76.47M |
| Sep 8, 2025 | $0.4873 | $0.4873 | $0.4873 | $0.4873 | $106.57K | $77.67M |
| Sep 7, 2025 | $0.5760 | $0.5760 | $0.5760 | $0.5760 | $84.26K | $91.43M |
| Sep 6, 2025 | $0.6257 | $0.6257 | $0.6257 | $0.6257 | $252.64K | $97.48M |
| Sep 5, 2025 | $0.4636 | $0.4636 | $0.4636 | $0.4636 | $100.91K | $73.89M |
| Sep 4, 2025 | $0.4246 | $0.4246 | $0.4246 | $0.4246 | $158.68K | $67.67M |
| Sep 3, 2025 | $0.3684 | $0.3684 | $0.3684 | $0.3684 | $89.63K | $58.71M |
| Sep 2, 2025 | $0.3894 | $0.3894 | $0.3894 | $0.3894 | $104.13K | $62.05M |
| Sep 1, 2025 | $0.4569 | $0.4569 | $0.4569 | $0.4569 | $63.82K | $72.80M |
| Aug 31, 2025 | $0.5151 | $0.5151 | $0.5151 | $0.5151 | $84.65K | $82.12M |
| Aug 30, 2025 | $0.5156 | $0.5156 | $0.5156 | $0.5156 | $93.22K | $81.92M |
| Aug 29, 2025 | $0.5380 | $0.5380 | $0.5380 | $0.5380 | $102.44K | $85.78M |
| Aug 28, 2025 | $0.4969 | $0.4969 | $0.4969 | $0.4969 | $143.86K | $79.08M |
| Aug 27, 2025 | $0.5795 | $0.5795 | $0.5795 | $0.5795 | $146.74K | $92.33M |
| Aug 26, 2025 | $0.6822 | $0.6822 | $0.6822 | $0.6822 | $246.04K | $108.82M |
| Aug 25, 2025 | $0.7265 | $0.7265 | $0.7265 | $0.7265 | $480.40K | $115.79M |
| Aug 24, 2025 | $0.7033 | $0.7033 | $0.7033 | $0.7033 | $478.93K | $114.19M |
| Aug 23, 2025 | $0.7381 | $0.7381 | $0.7381 | $0.7381 | $2.43M | $117.92M |
| Aug 22, 2025 | $0.8839 | $0.8839 | $0.8839 | $0.8839 | $928.51K | $140.35M |
| Aug 21, 2025 | $0.3201 | $0.3201 | $0.3201 | $0.3201 | $24.58K | $51.00M |
| Aug 20, 2025 | $0.3011 | $0.3011 | $0.3011 | $0.3011 | $34.29K | $47.99M |
| Aug 19, 2025 | $0.3345 | $0.3345 | $0.3345 | $0.3345 | $24.67K | $53.28M |
| Aug 18, 2025 | $0.3466 | $0.3466 | $0.3466 | $0.3466 | $31.05K | $55.25M |
| Aug 17, 2025 | $0.3147 | $0.3147 | $0.3147 | $0.3147 | $18.64K | $50.17M |
| Aug 16, 2025 | $0.3065 | $0.3065 | $0.3065 | $0.3065 | $17.69K | $48.86M |
| Aug 15, 2025 | $0.3150 | $0.3150 | $0.3150 | $0.3150 | $35.76K | $50.28M |
| Aug 14, 2025 | $0.2934 | $0.2934 | $0.2934 | $0.2934 | $102.99K | $46.77M |
| Aug 13, 2025 | $0.2932 | $0.2932 | $0.2932 | $0.2932 | $22.25K | $46.74M |
| Aug 12, 2025 | $0.2883 | $0.2883 | $0.2883 | $0.2883 | $16.65K | $45.97M |
| Aug 11, 2025 | $0.2892 | $0.2892 | $0.2892 | $0.2892 | $16.11K | $46.10M |
| Aug 10, 2025 | $0.2819 | $0.2819 | $0.2819 | $0.2819 | $21.04K | $44.95M |
| Aug 9, 2025 | $0.2835 | $0.2835 | $0.2835 | $0.2835 | $19.78K | $45.19M |
| Aug 8, 2025 | $0.2831 | $0.2831 | $0.2831 | $0.2831 | $45.53K | $45.12M |
| Aug 7, 2025 | $0.2772 | $0.2772 | $0.2772 | $0.2772 | $96.48K | $44.19M |
| Aug 6, 2025 | $0.2893 | $0.2893 | $0.2893 | $0.2893 | $78.60K | $46.13M |
| Aug 5, 2025 | $0.3072 | $0.3072 | $0.3072 | $0.3072 | $76.72K | $48.98M |
| Aug 4, 2025 | $0.2791 | $0.2791 | $0.2791 | $0.2791 | $100.74K | $44.50M |
| Aug 3, 2025 | $0.2621 | $0.2621 | $0.2621 | $0.2621 | $98.12K | $41.72M |
| Aug 2, 2025 | $0.2847 | $0.2847 | $0.2847 | $0.2847 | $84.32K | $45.38M |
| Aug 1, 2025 | $0.2845 | $0.2845 | $0.2845 | $0.2845 | $83.31K | $47.56M |
| Jul 31, 2025 | $0.3056 | $0.3056 | $0.3056 | $0.3056 | $90.06K | $48.65M |
| Jul 30, 2025 | $0.3213 | $0.3213 | $0.3213 | $0.3213 | $93.70K | $51.22M |
| Jul 29, 2025 | $0.3251 | $0.3251 | $0.3251 | $0.3251 | $92.36K | $51.82M |
| Jul 28, 2025 | $0.3114 | $0.3114 | $0.3114 | $0.3114 | $106.26K | $49.66M |
| Jul 27, 2025 | $0.3008 | $0.3008 | $0.3008 | $0.3008 | $108.51K | $48.24M |
| Jul 26, 2025 | $0.2868 | $0.2868 | $0.2868 | $0.2868 | $90.72K | $45.72M |
| Jul 25, 2025 | $0.2731 | $0.2731 | $0.2731 | $0.2731 | $88.35K | $43.54M |
| Jul 24, 2025 | $0.2748 | $0.2748 | $0.2748 | $0.2748 | $96.47K | $43.81M |
| Jul 23, 2025 | $0.2690 | $0.2690 | $0.2690 | $0.2690 | $102.71K | $42.84M |
| Jul 22, 2025 | $0.2735 | $0.2735 | $0.2735 | $0.2735 | $116.16K | $43.51M |
| Jul 21, 2025 | $0.2556 | $0.2556 | $0.2556 | $0.2556 | $96.05K | $40.72M |
| Jul 20, 2025 | $0.2363 | $0.2363 | $0.2363 | $0.2363 | $87.80K | $37.67M |
| Jul 19, 2025 | $0.2411 | $0.2411 | $0.2411 | $0.2411 | $98.56K | $38.44M |
| Jul 18, 2025 | $0.2470 | $0.2470 | $0.2470 | $0.2470 | $85.55K | $39.35M |
| Jul 17, 2025 | $0.2607 | $0.2607 | $0.2607 | $0.2607 | $83.41K | $41.56M |
| Jul 16, 2025 | $0.2499 | $0.2499 | $0.2499 | $0.2499 | $86.64K | $39.82M |
| Jul 15, 2025 | $0.2493 | $0.2493 | $0.2493 | $0.2493 | $83.49K | $39.74M |
| Jul 14, 2025 | $0.2447 | $0.2447 | $0.2447 | $0.2447 | $88.61K | $39.00M |
| Jul 13, 2025 | $0.2448 | $0.2448 | $0.2448 | $0.2448 | $82.34K | $39.12M |
| Jul 12, 2025 | $0.2518 | $0.2518 | $0.2518 | $0.2518 | $90.80K | $40.16M |
| Jul 11, 2025 | $0.2454 | $0.2454 | $0.2454 | $0.2454 | $95.20K | $39.11M |
| Jul 10, 2025 | $0.2389 | $0.2389 | $0.2389 | $0.2389 | $102.22K | $38.08M |
| Jul 9, 2025 | $0.2573 | $0.2573 | $0.2573 | $0.2573 | $91.03K | $41.03M |
| Jul 8, 2025 | $0.2495 | $0.2495 | $0.2495 | $0.2495 | $83.19K | $39.78M |
| Jul 7, 2025 | $0.2530 | $0.2530 | $0.2530 | $0.2530 | $166.03K | $40.30M |
| Jul 6, 2025 | $0.2170 | $0.2170 | $0.2170 | $0.2170 | $88.57K | $34.62M |
| Jul 5, 2025 | $0.2266 | $0.2266 | $0.2266 | $0.2266 | $64.41K | $36.10M |
| Jul 4, 2025 | $0.2228 | $0.2228 | $0.2228 | $0.2228 | $61.17K | $35.49M |
| Jul 3, 2025 | $0.2278 | $0.2278 | $0.2278 | $0.2278 | $67.44K | $36.31M |
| Jul 2, 2025 | $0.2124 | $0.2124 | $0.2124 | $0.2124 | $178.03K | $33.86M |
| Jul 1, 2025 | $0.2149 | $0.2149 | $0.2149 | $0.2149 | $510.89K | $34.25M |
| Jun 30, 2025 | $0.2399 | $0.2399 | $0.2399 | $0.2399 | $105.82K | $38.23M |
| Jun 29, 2025 | $0.2299 | $0.2299 | $0.2299 | $0.2299 | $62.12K | $36.64M |
| Jun 28, 2025 | $0.2230 | $0.2230 | $0.2230 | $0.2230 | $67.75K | $35.56M |
| Jun 27, 2025 | $0.2221 | $0.2221 | $0.2221 | $0.2221 | $87.79K | $35.42M |
| Jun 26, 2025 | $0.2125 | $0.2125 | $0.2125 | $0.2125 | $55.40K | $33.91M |
| Jun 25, 2025 | $0.2142 | $0.2142 | $0.2142 | $0.2142 | $67.01K | $34.14M |
| Jun 24, 2025 | $0.2057 | $0.2057 | $0.2057 | $0.2057 | $74.75K | $32.81M |
| Jun 23, 2025 | $0.2106 | $0.2106 | $0.2106 | $0.2106 | $217.36K | $33.61M |
| Jun 22, 2025 | $0.1590 | $0.1590 | $0.1590 | $0.1590 | $78.56K | $25.35M |
| Jun 21, 2025 | $0.1908 | $0.1908 | $0.1908 | $0.1908 | $71.87K | $30.42M |
| Jun 20, 2025 | $0.2115 | $0.2115 | $0.2115 | $0.2115 | $66.24K | $33.71M |
| Jun 19, 2025 | $0.2106 | $0.2106 | $0.2106 | $0.2106 | $119.97K | $33.58M |
| Jun 18, 2025 | $0.2344 | $0.2344 | $0.2344 | $0.2344 | $133.54K | $37.41M |
| Jun 17, 2025 | $0.2945 | $0.2945 | $0.2945 | $0.2945 | $114.46K | $47.24M |
| Jun 16, 2025 | $0.2894 | $0.2894 | $0.2894 | $0.2894 | $119.40K | $45.97M |
| Jun 15, 2025 | $0.2741 | $0.2741 | $0.2741 | $0.2741 | $99.58K | $43.71M |
| Jun 14, 2025 | $0.2823 | $0.2823 | $0.2823 | $0.2823 | $111.80K | $45.06M |
| Jun 13, 2025 | $0.2905 | $0.2905 | $0.2905 | $0.2905 | $104.88K | $46.31M |
| Jun 12, 2025 | $0.2844 | $0.2844 | $0.2844 | $0.2844 | $86.71K | $45.27M |
| Jun 11, 2025 | $0.2893 | $0.2893 | $0.2893 | $0.2893 | $80.75K | $46.13M |
| Jun 10, 2025 | $0.2875 | $0.2875 | $0.2875 | $0.2875 | $111.06K | $45.89M |
| Jun 9, 2025 | $0.2881 | $0.2881 | $0.2881 | $0.2881 | $108.71K | $46.02M |
| Jun 8, 2025 | $0.2959 | $0.2959 | $0.2959 | $0.2959 | $107.67K | $47.18M |
| Jun 7, 2025 | $0.2927 | $0.2927 | $0.2927 | $0.2927 | $101.20K | $46.71M |
| Jun 6, 2025 | $0.2894 | $0.2894 | $0.2894 | $0.2894 | $107.77K | $46.14M |
| Jun 5, 2025 | $0.3181 | $0.3181 | $0.3181 | $0.3181 | $148.19K | $50.24M |
| Jun 4, 2025 | $0.3136 | $0.3136 | $0.3136 | $0.3136 | $103.66K | $49.98M |
| Jun 3, 2025 | $0.3164 | $0.3164 | $0.3164 | $0.3164 | $130.54K | $50.54M |
| Jun 2, 2025 | $0.3223 | $0.3223 | $0.3223 | $0.3223 | $105.08K | $51.38M |
| Jun 1, 2025 | $0.3185 | $0.3185 | $0.3185 | $0.3185 | $93.43K | $50.68M |
| May 31, 2025 | $0.3068 | $0.3068 | $0.3068 | $0.3068 | $101.51K | $48.90M |
| May 30, 2025 | $0.3303 | $0.3303 | $0.3303 | $0.3303 | $99.34K | $53.30M |
| May 29, 2025 | $0.3351 | $0.3351 | $0.3351 | $0.3351 | $118.31K | $53.41M |
| May 28, 2025 | $0.3539 | $0.3539 | $0.3539 | $0.3539 | $144.16K | $56.52M |
| May 27, 2025 | $0.3122 | $0.3122 | $0.3122 | $0.3122 | $90.25K | $49.43M |
| May 26, 2025 | $0.3101 | $0.3101 | $0.3101 | $0.3101 | $69.32K | $49.43M |
| May 25, 2025 | $0.3357 | $0.3357 | $0.3357 | $0.3357 | $96.70K | $53.51M |
| May 24, 2025 | $0.3374 | $0.3374 | $0.3374 | $0.3374 | $90.27K | $53.77M |
| May 23, 2025 | $0.3574 | $0.3574 | $0.3574 | $0.3574 | $36.60K | $57.13M |
| May 22, 2025 | $0.3503 | $0.3503 | $0.3503 | $0.3503 | $30.58K | $56.02M |
| May 21, 2025 | $0.3406 | $0.3406 | $0.3406 | $0.3406 | $28.56K | $54.30M |
| May 20, 2025 | $0.3510 | $0.3510 | $0.3510 | $0.3510 | $32.42K | $55.96M |
| May 19, 2025 | $0.3335 | $0.3335 | $0.3335 | $0.3335 | $55.31K | $53.15M |
| May 18, 2025 | $0.2930 | $0.2930 | $0.2930 | $0.2930 | $32.55K | $46.66M |