Huobi Token More Historical Data - HTXUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
BFNX
Huobi Token (Bitfinex:HTXUSD)
Huobi Token (Bitfinex:HTXUSD) Historical

HTXUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 02 2024	0.54898	0.00343	0.63%	0.54898	0.54898	0.54898	91.00
Jun 01 2024	0.54555	0.00	0.00%	0.54555	0.54555	0.54555	0.00
May 31 2024	0.54555	0.00	0.00%	0.54555	0.54555	0.54555	0.00
May 30 2024	0.54555	0.00	0.00%	0.54555	0.54555	0.54555	0.00
May 29 2024	0.54555	0.00	0.00%	0.54555	0.54555	0.54555	0.00
May 28 2024	0.54555	-0.01445	-2.58%	0.56567	0.56678	0.54482	1,560.00
May 27 2024	0.560	-0.00544	-0.96%	0.560	0.560	0.560	5.00
May 26 2024	0.56544	-0.00533	-0.93%	0.56985	0.56985	0.56544	180.00
May 25 2024	0.57077	-0.0124	-2.13%	0.57178	0.57178	0.57077	177.00
May 24 2024	0.58317	-0.02117	-3.50%	0.58606	0.58606	0.58315	189.00
May 23 2024	0.60434	0.00	0.00%	0.60434	0.60434	0.60434	0.00
May 22 2024	0.60434	0.00	0.00%	0.60434	0.60434	0.60434	0.00
May 21 2024	0.60434	0.00464	0.77%	0.5969	0.60434	0.56003	200.00
May 20 2024	0.5997	-0.00162	-0.27%	0.58388	0.60919	0.58388	196.00
May 19 2024	0.60132	0.00	0.00%	0.60132	0.60132	0.60132	0.00
May 18 2024	0.60132	0.00	0.00%	0.60132	0.60132	0.60132	0.00
May 17 2024	0.60132	0.00	0.00%	0.60132	0.60132	0.60132	0.00
May 16 2024	0.60132	0.00	0.00%	0.60132	0.60132	0.60132	0.00
May 15 2024	0.60132	0.00	0.00%	0.60132	0.60132	0.60132	0.00
May 14 2024	0.60132	0.00	0.00%	0.60132	0.60132	0.60132	0.00
May 13 2024	0.60132	-0.0155	-2.51%	0.60105	0.61336	0.60007	233.00
May 12 2024	0.61682	0.00	0.00%	0.61682	0.61682	0.61682	0.00
May 11 2024	0.61682	0.00	0.00%	0.61682	0.61682	0.61682	0.00
May 10 2024	0.61682	0.00	0.00%	0.61682	0.61682	0.61682	0.00
May 09 2024	0.61682	-0.29103	-32.06%	0.60351	0.61683	0.60351	427.00
May 08 2024	0.90785	0.00	0.00%	0.90785	0.90785	0.90785	0.00
May 07 2024	0.90785	-0.02217	-2.38%	0.90787	0.90787	0.90785	37.00
May 06 2024	0.93002	0.29206	45.78%	0.63792	0.93002	0.63792	9.00
May 05 2024	0.63796	0.00	0.00%	0.63796	0.63796	0.63796	0.00
May 04 2024	0.63796	0.00	0.00%	0.63796	0.63796	0.63796	0.00
May 03 2024	0.63796	0.00	0.00%	0.63796	0.63796	0.63796	0.00
May 02 2024	0.63796	0.00	0.00%	0.63796	0.63796	0.63796	0.00
May 01 2024	0.63796	0.07684	13.69%	0.63796	0.63796	0.63796	4.00
Apr 30 2024	0.56112	-0.07683	-12.04%	0.56112	0.56112	0.56112	4.00
Apr 29 2024	0.63795	0.00	0.00%	0.63795	0.63795	0.63795	0.00
Apr 28 2024	0.63795	0.00	0.00%	0.63795	0.63795	0.63795	0.00
Apr 27 2024	0.63795	-0.00005	-0.01%	0.600	0.63799	0.600	105.00
Apr 26 2024	0.638	0.038	6.33%	0.638	0.638	0.638	101.00
Apr 25 2024	0.600	-0.30998	-34.06%	0.600	0.600	0.600	8.00
Apr 24 2024	0.90998	0.00	0.00%	0.90998	0.90998	0.90998	0.00
Apr 23 2024	0.90998	0.00045	0.05%	0.910	1.00	0.90998	17.00
Apr 22 2024	0.90953	0.34951	62.41%	0.90954	0.90954	0.56002	46.00
Apr 21 2024	0.56002	-0.08598	-13.31%	0.638	0.638	0.56002	32.00
Apr 20 2024	0.646	0.06097	10.42%	0.64601	0.64601	0.56008	350.00
Apr 19 2024	0.58503	0.00	0.00%	0.58503	0.58503	0.58503	0.00
Apr 18 2024	0.58503	0.00	0.00%	0.58503	0.58503	0.58503	0.00
Apr 17 2024	0.58503	0.04503	8.34%	0.61998	6.19	0.58503	512.00
Apr 16 2024	0.540	-0.08996	-14.28%	0.54002	0.54002	0.540	127.00
Apr 15 2024	0.62996	0.0745	13.41%	0.62996	0.62996	0.62996	0.00
Apr 14 2024	0.55546	0.00446	0.81%	0.55001	0.63798	0.51728	357.00
Apr 13 2024	0.551	-0.09404	-14.58%	0.67002	0.67002	0.551	1,173.00
Apr 12 2024	0.64504	-0.05681	-8.09%	0.660	0.900	0.64502	368.00
Apr 11 2024	0.70185	0.00	0.00%	0.70185	0.70185	0.70185	0.00
Apr 10 2024	0.70185	-0.09382	-11.79%	0.834	1.12	0.70185	87.00
Apr 09 2024	0.79567	0.00	0.00%	0.79567	0.79567	0.79567	0.00
Apr 08 2024	0.79567	0.00	0.00%	0.79567	0.79567	0.79567	0.00
Apr 07 2024	0.79567	0.00	0.00%	0.79567	0.79567	0.79567	0.00
Apr 06 2024	0.79567	0.00	0.00%	0.79567	0.79567	0.79567	0.00
Apr 05 2024	0.79567	0.00	0.00%	0.79567	0.79567	0.79567	0.00
Apr 04 2024	0.79567	0.00	0.00%	0.79567	0.79567	0.79567	0.00
Apr 03 2024	0.79567	0.00	0.00%	0.79567	0.79567	0.79567	0.00
Apr 02 2024	0.79567	0.01417	1.81%	0.82374	0.82374	0.64025	1,173.00
Apr 01 2024	0.7815	0.0002	0.03%	0.7813	0.97988	0.7813	820.00
Mar 31 2024	0.7813	-0.3387	-30.24%	1.04	1.04	0.7813	2,102.00
Mar 30 2024	1.12	0.00	0.00%	1.12	1.12	1.12	0.00
Mar 29 2024	1.12	-0.030	-2.61%	1.11	1.12	0.8088	208.00
Mar 28 2024	1.15	0.00	0.00%	1.15	1.15	1.15	0.00
Mar 27 2024	1.15	0.00	0.00%	1.15	1.15	1.15	0.00
Mar 26 2024	1.15	0.040	3.60%	1.14	1.15	0.770	1,376.00
Mar 25 2024	1.11	0.100	9.90%	1.10	1.11	1.09	254.00
Mar 24 2024	1.01	0.00	0.00%	1.01	1.01	1.01	0.00
Mar 23 2024	1.01	0.060	6.32%	1.01	1.01	1.01	16.00
Mar 22 2024	0.950	0.00	0.00%	0.950	0.950	0.950	0.00
Mar 21 2024	0.950	0.00	0.00%	0.950	0.950	0.950	0.00
Mar 20 2024	0.950	-0.233	-19.70%	1.18	1.71	0.950	2,115.00
Mar 19 2024	1.18	0.00	0.25%	2.50	2.50	1.18	93.00
Mar 18 2024	1.18	-0.220	-15.71%	1.40	1.40	1.18	16.00
Mar 17 2024	1.40	0.00	0.00%	1.40	1.40	1.40	0.00
Mar 16 2024	1.40	-0.230	-14.13%	1.70	1.70	1.18	116.00
Mar 15 2024	1.63	0.00	0.00%	1.63	1.63	1.63	0.00
Mar 14 2024	1.63	0.00	0.00%	1.63	1.63	1.63	0.00
Mar 13 2024	1.63	-0.630	-27.86%	1.64	1.80	1.63	92.00
Mar 12 2024	2.26	0.00	0.00%	2.26	2.26	2.26	0.00
Mar 11 2024	2.26	0.680	43.04%	2.26	2.26	2.26	6.00
Mar 10 2024	1.58	0.00	0.00%	1.58	1.58	1.58	0.00
Mar 09 2024	1.58	0.00	0.00%	1.58	1.58	1.58	0.00
Mar 08 2024	1.58	0.720	83.72%	1.58	1.58	1.58	6.00
Mar 07 2024	0.860	0.00	0.00%	0.860	0.860	0.860	0.00
Mar 06 2024	0.860	-1.64	-65.60%	0.860	0.860	0.860	8.00
Mar 04 2024	2.50	0.00	0.00%	2.50	2.50	2.50	0.00

Twin Vee PowerCats

Jayden Resources

Anson Resources

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions