UK markets closed

Huobi BTC USD (HBTC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
25,110.13+495.91 (+2.01%)
As of 03:49AM UTC. Market open.
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Apr 202425,127.4525,203.0725,110.1325,110.1325,110.13144,270
27 Apr 2024------
26 Apr 202430,207.4730,278.0028,118.4828,179.4128,179.4126,990
25 Apr 202431,158.2231,158.2229,846.9930,207.4730,207.4731,740
24 Apr 202432,374.2132,374.2131,155.2531,158.2231,158.2223,796
23 Apr 202429,492.4833,444.2529,394.6732,374.2132,374.21117,444
22 Apr 202425,367.8729,492.4825,030.1429,492.4829,492.4885,664
21 Apr 202424,681.4325,367.8824,681.4325,367.8725,367.8725,927
20 Apr 202423,263.4124,731.2323,263.4124,681.4324,681.4318,384
19 Apr 202423,405.1824,117.0222,110.5923,263.4123,263.4156,094
18 Apr 202424,333.9624,342.2121,405.5223,405.1823,405.18117,271
17 Apr 202423,941.0525,191.2823,760.5524,333.9624,333.9647,726
16 Apr 202424,731.1124,778.7423,650.7123,941.0523,941.0518,051
15 Apr 202424,701.1625,414.5824,671.8424,731.1124,731.118,908
14 Apr 202425,237.6225,444.0124,534.2024,701.1624,701.1611,879
13 Apr 202428,531.8728,538.0824,846.4625,237.6225,237.6249,701
12 Apr 202429,097.9631,962.9528,498.7528,531.8728,531.8753,454
11 Apr 202428,993.4130,465.3428,960.5429,097.9629,097.9622,587
10 Apr 202427,368.2329,393.2827,368.2328,993.4128,993.4133,216
09 Apr 202425,122.9827,682.8024,115.3427,368.2327,368.2355,107
08 Apr 202422,655.8225,144.9122,630.7025,122.9825,122.9861,325
07 Apr 202423,592.5923,600.0622,627.3422,655.8222,655.827,241
06 Apr 202423,125.0023,891.6023,125.0023,592.5923,592.5913,419
05 Apr 202422,599.4023,160.3022,526.6423,125.0023,125.005,201
04 Apr 202423,839.9323,962.0321,904.5022,599.4022,599.4037,166
03 Apr 202439,764.6839,972.6223,649.7023,839.9323,839.93345,514
02 Apr 202439,879.5740,246.5038,705.4139,764.6839,764.6828,079
01 Apr 202440,193.8240,603.4238,410.0239,879.5739,879.5740,681
31 Mar 202435,897.3940,203.3234,793.8740,193.8240,193.8259,918
30 Mar 202435,211.7835,995.4033,620.6435,897.3935,897.3938,425
29 Mar 202436,184.7638,462.5332,257.4935,211.7835,211.78104,711
28 Mar 202431,788.2840,443.7231,228.1336,184.7636,184.76199,200
27 Mar 202430,318.0931,882.8127,873.9331,788.2831,788.28112,179
26 Mar 202423,237.0330,399.9723,209.2730,318.0930,318.0975,308
25 Mar 202423,995.8924,125.4122,156.3423,237.0323,237.0342,620
24 Mar 202421,784.3724,005.0721,501.0823,995.8923,995.8941,172
23 Mar 202423,319.0923,337.7020,050.8221,784.3721,784.3754,510
22 Mar 202423,656.6823,675.7621,987.5023,319.0923,319.0948,645
21 Mar 202424,166.0224,222.3123,435.0123,656.6823,656.6811,783
20 Mar 202418,595.4724,871.3918,552.1024,166.0224,166.02100,572
19 Mar 202417,532.5518,777.0517,282.9818,595.4718,595.4735,601
18 Mar 202416,836.7518,645.2816,333.1417,532.5517,532.5551,879
17 Mar 202417,045.7717,051.2316,458.3116,836.6616,836.6610,765
16 Mar 202417,762.1717,987.0817,045.7717,045.7717,045.7710,234
15 Mar 202417,417.4317,940.8917,401.7617,762.1717,762.174,812
14 Mar 202421,872.1421,872.2717,035.3017,417.4317,417.4364,393
13 Mar 202421,764.7122,236.2621,624.9521,872.1421,872.1418,467
12 Mar 202421,846.7822,148.8021,452.8421,764.7121,764.7110,909
11 Mar 202423,095.3723,276.4921,826.5421,846.7821,846.7838,747
10 Mar 202422,477.7323,188.7021,894.8323,095.3723,095.3721,800
09 Mar 202423,180.6823,225.1522,189.2022,477.7322,477.7315,212
08 Mar 202422,593.1223,500.4422,521.8223,180.6823,180.6813,574
07 Mar 202423,323.4323,330.5822,500.9822,593.1222,593.1220,403
06 Mar 202423,362.3123,421.8922,631.0423,323.4323,323.4319,246
05 Mar 202419,306.3025,607.2219,112.8823,362.3123,362.31124,437
04 Mar 202419,372.8919,615.8718,920.4619,306.3019,306.3021,924
03 Mar 202419,503.9319,768.6219,321.8519,372.8919,372.896,206
02 Mar 202418,395.7819,836.2918,395.7819,503.9319,503.9317,425
01 Mar 202416,979.1018,397.7516,858.2518,395.7818,395.7814,076
29 Feb 202419,283.9519,398.4216,976.8516,979.1016,979.1033,235
28 Feb 202421,001.0722,157.0519,234.4619,290.8819,290.8838,885
27 Feb 202421,455.3921,565.3620,842.7421,001.0721,001.079,967
26 Feb 202421,372.9121,503.8621,270.9921,455.3921,455.393,525
25 Feb 202420,888.9921,383.0020,888.2521,372.9121,372.917,082
24 Feb 202421,357.9421,378.7220,872.9620,887.2120,887.215,292
23 Feb 202421,164.2921,448.4020,841.9921,357.9421,357.9411,091
22 Feb 202421,492.3021,554.2920,455.7721,164.2921,164.299,681
21 Feb 202421,305.8921,550.3721,228.3421,492.3021,492.305,539
20 Feb 202422,101.5222,282.5821,166.6021,304.9321,304.9321,707
19 Feb 202421,911.5022,172.7521,649.9522,101.5222,101.5211,794
18 Feb 202422,069.2922,299.6821,892.0821,911.5021,911.509,271
17 Feb 202422,066.2622,151.3622,030.3522,069.2922,069.291,586
16 Feb 202422,100.0122,176.6422,026.6522,066.2622,066.261,708
15 Feb 202421,371.1622,359.0021,366.6222,100.0122,100.0114,661
14 Feb 202420,621.1021,376.3920,576.6421,371.5121,371.518,145
13 Feb 202418,890.0720,621.3918,803.5020,621.1020,621.1029,445
12 Feb 202428,470.8828,623.6818,574.9418,824.7418,824.74129,814
11 Feb 202428,324.1628,473.7828,157.6628,470.8828,470.881,732
10 Feb 202428,029.2228,424.9127,976.7628,324.1628,324.162,517
09 Feb 202427,845.2028,181.4427,605.9228,029.2228,029.225,752
08 Feb 202427,354.2127,854.7127,354.2127,845.2027,845.202,964
07 Feb 202434,300.5934,748.0426,675.5527,354.2127,354.2182,936
06 Feb 202433,449.0534,302.2133,428.6534,300.5934,300.593,600
05 Feb 202433,370.8533,553.1133,333.7033,449.0533,449.051,195
04 Feb 202433,686.9634,115.0633,075.1033,370.8533,370.859,262
03 Feb 202435,382.6235,475.1533,601.3433,686.9633,686.9614,867
02 Feb 202438,422.5039,937.0435,295.2335,382.6235,382.6253,228
01 Feb 202441,512.9541,512.9537,584.7538,422.5038,422.5073,919
31 Jan 202441,480.2441,577.8439,990.5141,512.9541,512.9527,922
30 Jan 202442,068.0842,555.6540,940.9441,480.2441,480.2430,586
29 Jan 202441,113.7342,241.2041,069.3542,068.0842,068.089,749
28 Jan 202440,179.5441,262.5240,166.5941,113.7341,113.736,896
27 Jan 202440,370.6740,404.5340,025.9740,179.5440,179.546,843
26 Jan 202440,960.8941,090.7239,988.5640,370.6740,370.677,936
25 Jan 202442,418.9542,420.5440,833.8040,960.8940,960.8924,118
24 Jan 202442,385.7942,964.4141,019.7842,418.9542,418.9577,269
23 Jan 202444,066.6344,158.0540,933.9742,385.7942,385.7995,652
22 Jan 202444,599.2045,827.3041,346.9344,066.6344,066.63170,078
21 Jan 202445,221.0045,334.0243,885.7344,599.2044,599.2034,929
20 Jan 202445,190.4945,557.6844,441.4045,221.0045,221.0017,511
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...