HT
tarih | Açık | Kapat | Yüksek | Düşük |
---|---|---|---|---|
2023-07-07 | $2.68 | $2.72 | $2.77 | $2.70 |
2023-07-08 | $2.72 | $2.72 | $2.73 | $2.70 |
2023-07-09 | $2.72 | $2.72 | $2.73 | $2.69 |
2023-07-10 | $2.72 | $2.72 | $2.72 | $2.72 |
2023-07-11 | $2.73 | $2.73 | $2.75 | $2.71 |
2023-07-12 | $2.71 | $2.71 | $2.72 | $2.66 |
2023-07-13 | $2.71 | $2.77 | $2.98 | $2.72 |
2023-07-14 | $2.77 | $2.73 | $2.78 | $2.65 |
2023-07-15 | $2.73 | $2.78 | $2.79 | $2.72 |
2023-07-16 | $2.77 | $2.77 | $2.78 | $2.74 |
2023-07-17 | $2.77 | $2.72 | $2.78 | $2.71 |
2023-07-18 | $2.72 | $2.71 | $2.73 | $2.68 |
2023-07-19 | $2.73 | $2.73 | $2.73 | $2.73 |
2023-07-20 | $2.70 | $2.62 | $2.73 | $2.46 |
2023-07-21 | $2.62 | $2.69 | $2.69 | $2.60 |
2023-07-22 | $2.69 | $2.69 | $2.71 | $2.63 |
2023-07-23 | $2.69 | $2.74 | $2.75 | $2.69 |
2023-07-24 | $2.74 | $2.66 | $2.71 | $2.64 |
2023-07-25 | $2.66 | $2.68 | $2.69 | $2.65 |
2023-07-26 | $2.68 | $2.68 | $2.73 | $2.66 |
2023-07-27 | $2.66 | $2.67 | $2.70 | $2.63 |
2023-07-28 | $2.67 | $2.69 | $2.70 | $2.66 |
2023-07-29 | $2.69 | $2.69 | $2.72 | $2.68 |
2023-07-30 | $2.69 | $2.71 | $2.72 | $2.67 |
2023-07-31 | $2.71 | $2.71 | $2.72 | $2.68 |
2023-08-01 | $2.71 | $2.73 | $2.80 | $2.71 |
2023-08-02 | $2.73 | $2.69 | $2.70 | $2.65 |
2023-08-03 | $2.68 | $2.67 | $2.69 | $2.66 |
2023-08-04 | $2.67 | $2.64 | $2.68 | $2.60 |
2023-08-05 | $2.64 | $2.69 | $2.71 | $2.58 |
2023-08-06 | $2.69 | $2.67 | $2.68 | $2.60 |
2023-08-07 | $2.67 | $2.67 | $2.67 | $2.67 |
2023-08-08 | $2.62 | $2.59 | $2.66 | $2.58 |
2023-08-09 | $2.61 | $2.60 | $2.61 | $2.57 |
2023-08-10 | $2.60 | $2.59 | $2.61 | $2.56 |
2023-08-11 | $2.59 | $2.58 | $2.61 | $2.58 |
2023-08-12 | $2.61 | $2.60 | $2.61 | $2.58 |
2023-08-13 | $2.60 | $2.59 | $2.60 | $2.57 |
2023-08-14 | $2.59 | $2.59 | $2.61 | $2.53 |
2023-08-15 | $2.58 | $2.56 | $2.59 | $2.52 |
2023-08-16 | $2.56 | $2.50 | $2.53 | $2.50 |
2023-08-17 | $2.50 | $2.39 | $2.62 | $2.21 |
2023-08-18 | $2.39 | $2.36 | $2.38 | $2.29 |
2023-08-19 | $2.36 | $2.38 | $2.39 | $2.35 |
2023-08-20 | $2.38 | $2.39 | $2.41 | $2.38 |
2023-08-21 | $2.39 | $2.40 | $2.43 | $2.39 |
2023-08-22 | $2.40 | $2.39 | $2.42 | $2.38 |
2023-08-23 | $2.39 | $2.44 | $2.47 | $2.39 |
2023-08-24 | $2.42 | $2.41 | $2.42 | $2.37 |
2023-08-25 | $2.41 | $2.40 | $2.43 | $2.39 |
2023-08-26 | $2.40 | $2.40 | $2.41 | $2.39 |
2023-08-27 | $2.40 | $2.41 | $2.42 | $2.39 |
2023-08-28 | $2.42 | $2.39 | $2.43 | $2.38 |
2023-08-29 | $2.39 | $2.43 | $2.54 | $2.42 |
2023-08-30 | $2.43 | $2.41 | $2.44 | $2.39 |
2023-08-31 | $2.41 | $2.36 | $2.36 | $2.25 |
2023-09-01 | $2.36 | $2.32 | $2.35 | $2.31 |
2023-09-02 | $2.32 | $2.36 | $2.38 | $2.33 |
2023-09-03 | $2.36 | $2.36 | $2.37 | $2.34 |
2023-09-04 | $2.36 | $2.35 | $2.39 | $2.34 |
2023-09-05 | $2.35 | $2.37 | $2.38 | $2.35 |
2023-09-06 | $2.37 | $2.38 | $2.40 | $2.36 |
2023-09-07 | $2.38 | $2.42 | $2.45 | $2.39 |
2023-09-08 | $2.42 | $2.43 | $2.44 | $2.36 |
2023-09-09 | $2.43 | $2.44 | $2.46 | $2.42 |
2023-09-10 | $2.46 | $2.41 | $2.43 | $2.37 |
2023-09-11 | $2.41 | $2.30 | $2.37 | $2.19 |
2023-09-12 | $2.30 | $2.35 | $2.38 | $2.29 |
2023-09-13 | $2.35 | $2.38 | $2.44 | $2.35 |
2023-09-14 | $2.38 | $2.35 | $2.45 | $2.35 |
2023-09-15 | $2.35 | $2.39 | $2.41 | $2.35 |
2023-09-16 | $2.39 | $2.42 | $2.44 | $2.37 |
2023-09-17 | $2.42 | $2.43 | $2.44 | $2.40 |
2023-09-18 | $2.43 | $2.44 | $2.46 | $2.38 |
2023-09-19 | $2.44 | $2.46 | $2.49 | $2.42 |
2023-09-20 | $2.47 | $2.44 | $2.56 | $2.43 |
2023-09-21 | $2.44 | $2.43 | $2.53 | $2.38 |
2023-09-22 | $2.44 | $2.44 | $2.47 | $2.41 |
2023-09-23 | $2.44 | $2.45 | $2.47 | $2.43 |
2023-09-24 | $2.45 | $2.47 | $2.48 | $2.42 |
2023-09-25 | $2.47 | $2.45 | $2.50 | $2.33 |
2023-09-26 | $2.44 | $2.43 | $2.45 | $2.40 |
2023-09-27 | $2.42 | $2.43 | $2.45 | $2.37 |
2023-09-28 | $2.43 | $2.42 | $2.51 | $2.41 |
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 | $2.37 | $2.37 | $2.33 |
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 | $2.30 | $2.30 | $2.29 |
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 | $2.36 | $2.36 | $2.36 | $2.36 |
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 | $2.41 | $2.42 | $2.41 |
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 | $2.80 | $2.84 | $2.70 |
2023-11-11 | $2.80 | $2.85 | $2.89 | $2.75 |
2023-11-12 | $2.85 | $3.07 | $3.48 | $2.84 |
2023-11-13 | $3.07 | $2.87 | $3.16 | $2.75 |
2023-11-14 | $2.87 | $2.83 | $2.93 | $2.63 |
2023-11-15 | $2.83 | $2.91 | $3.03 | $2.90 |
2023-11-16 | $2.91 | $2.88 | $2.94 | $2.76 |
2023-11-17 | $2.87 | $2.89 | $2.99 | $2.85 |
2023-11-18 | $2.89 | $2.89 | $2.97 | $2.86 |
2023-11-19 | $2.89 | $2.95 | $3.00 | $2.94 |
2023-11-20 | $2.96 | $3.01 | $3.06 | $2.92 |
2023-11-21 | $3.01 | $2.97 | $3.06 | $2.88 |
2023-11-22 | $2.97 | $2.98 | $3.18 | $2.93 |
2023-11-23 | $2.98 | $2.94 | $2.98 | $2.90 |
2023-11-24 | $2.96 | $2.96 | $2.96 | $2.96 |
2023-11-25 | $2.96 | $2.92 | $3.00 | $2.88 |
2023-11-26 | $2.92 | $2.92 | $2.93 | $2.92 |
2023-11-27 | $2.91 | $2.77 | $2.88 | $2.75 |
2023-11-28 | $2.77 | $2.86 | $2.88 | $2.78 |
2023-11-29 | $2.86 | $2.85 | $2.87 | $2.74 |
2023-11-30 | $2.82 | $2.85 | $2.86 | $2.73 |
2023-12-01 | $2.85 | $2.83 | $2.93 | $2.80 |
2023-12-02 | $2.83 | $2.84 | $2.90 | $2.82 |
2023-12-03 | $2.81 | $2.81 | $2.82 | $2.81 |
2023-12-04 | $2.79 | $2.79 | $2.91 | $2.78 |
2023-12-05 | $2.79 | $2.73 | $2.89 | $2.71 |
2023-12-06 | $2.73 | $2.73 | $2.73 | $2.73 |
2023-12-10 | $2.80 | $2.88 | $3.01 | $2.81 |
2023-12-11 | $2.88 | $2.72 | $2.97 | $2.72 |
2023-12-12 | $2.72 | $2.72 | $2.72 | $2.72 |
2023-12-13 | $2.74 | $2.76 | $2.98 | $2.75 |
2023-12-14 | $2.76 | $2.74 | $2.86 | $2.71 |
2023-12-15 | $2.74 | $2.74 | $2.74 | $2.73 |
2023-12-19 | $2.62 | $2.63 | $2.65 | $2.56 |
2023-12-20 | $2.63 | $2.63 | $2.63 | $2.63 |
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 | $2.70 | $2.70 | $2.69 |
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 | $2.62 | $2.62 | $2.62 | $2.62 |
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 | $2.45 | $2.46 | $2.44 |
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 | $2.47 | $2.48 | $2.46 |
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 | $2.11 | $2.11 | $2.11 |
2024-01-20 | $2.12 | $1.63 | $2.17 | $1.53 |
2024-01-21 | $1.63 | $1.63 | $1.63 | $1.63 |
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 | $2.99 | $3.01 | $2.99 |
2024-01-31 | $2.87 | $2.85 | $3.03 | $2.61 |
2024-02-01 | $2.85 | $2.85 | $2.86 | $2.85 |
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 | $2.96 | $2.96 | $2.95 |
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 | $2.35 | $2.35 | $2.35 |
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 | $1.26 | $1.26 | $1.25 |
2024-02-16 | $1.28 | $1.26 | $1.36 | $1.25 |
2024-02-17 | $1.26 | $1.26 | $1.26 | $1.26 |
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 | $1.05 | $1.05 | $1.05 |
2024-02-25 | $1.09 | $1.15 | $1.25 | $1.09 |
2024-02-26 | $1.15 | $1.15 | $1.15 | $1.15 |
2024-02-27 | $1.19 | $1.18 | $1.26 | $1.17 |
2024-02-28 | $1.18 | $1.18 | $1.18 | $1.18 |
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 | $1.16 | $1.16 | $1.15 |
2024-03-07 | $1.15 | $1.14 | $1.19 | $1.12 |
2024-03-08 | $1.14 | $1.15 | $1.15 | $1.14 |
2024-03-10 | $1.13 | $1.17 | $1.17 | $1.13 |
2024-03-11 | $1.17 | $1.17 | $1.17 | $1.17 |
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 | $0.9455000 | $0.9456000 | $0.9329000 |
2024-03-18 | $0.9639000 | $0.9060000 | $0.9668000 | $0.8857000 |
2024-03-19 | $0.9060000 | $0.9083000 | $0.9083000 | $0.9048000 |
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 | $0.8384000 | $0.8386000 | $0.8377000 |
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 | $1.15 | $1.15 | $1.15 | $1.15 |
2024-03-29 | $0.8707000 | $0.8878000 | $0.9507000 | $0.8319000 |
2024-03-30 | $0.8878000 | $0.8875000 | $0.8881000 | $0.8872000 |
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 | $0.7800000 | $0.7807000 | $0.7796000 |
2024-04-03 | $0.7398000 | $0.7588000 | $0.7852000 | $0.7390000 |
2024-04-04 | $0.7588000 | $0.7578000 | $0.7589000 | $0.7574000 |
2024-04-05 | $0.7332000 | $0.7533000 | $0.7804000 | $0.7193000 |
2024-04-06 | $0.7533000 | $0.7602000 | $0.7604000 | $0.7532000 |
2024-04-07 | $0.7925000 | $0.7699000 | $0.8115000 | $0.7491000 |
2024-04-08 | $0.7699000 | $0.7692000 | $0.7700000 | $0.7692000 |
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 | $0.7576000 | $0.7576000 | $0.7562000 |
2024-04-15 | $0.6050000 | $0.6281000 | $0.6852000 | $0.5774000 |
2024-04-16 | $0.6281000 | $0.6255000 | $0.6574000 | $0.5936000 |
2024-04-17 | $0.6255000 | $0.6128000 | $0.6435000 | $0.5699000 |
2024-04-18 | $0.6128000 | $0.6137000 | $0.6137000 | $0.6114000 |
2024-04-20 | $0.6002000 | $0.6043000 | $0.6628000 | $0.5978000 |
2024-04-21 | $0.6043000 | $0.6100000 | $0.6109000 | $0.6024000 |
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 | $0.5865000 | $0.5930000 | $0.5864000 |
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 | $0.5931000 | $0.5939000 | $0.5931000 |
2024-05-02 | $0.5769000 | $0.5967000 | $0.6322000 | $0.5790000 |
2024-05-03 | $0.5967000 | $0.5968000 | $0.5970000 | $0.5967000 |
2024-05-04 | $0.6103000 | $0.6135000 | $0.6390000 | $0.6071000 |
2024-05-05 | $0.6135000 | $0.6147000 | $0.6149000 | $0.6135000 |
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 | $0.5864000 | $0.5867000 | $0.5855000 |
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 | $0.6035000 | $0.6035000 | $0.6023000 |
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 | $0.6039000 | $0.6041000 | $0.6028000 |
2024-05-17 | $0.5742000 | $0.5699000 | $0.5968000 | $0.5699000 |
2024-05-18 | $0.5699000 | $0.5695000 | $0.5704000 | $0.5689000 |
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.