امسح بهاتفك لتنزيل التطبيقسجل أسعار HuobiToken (HT)
أسعار الافتتاح، الأعلى، الأدنى، الإغلاق وحجم التداول اليومي (UTC)، من المنصة الأكثر حجماً لـ HT. عرض آخر 365 يوم.
العوائد الشهرية HT
| السنة | يناير | فبراير | مارس | أبريل | مايو | يونيو | يوليو | أغسطس | سبتمبر | أكتوبر | نوفمبر | ديسمبر | السنة كاملة |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | — | — | — | — | — | — | — | — | — | — | +13% | — | +13% |
التغير من سعر الافتتاح في اليوم الأول إلى سعر الإغلاق في اليوم الأخير من كل شهر (UTC)؛ الشهر الحالي حتى تاريخه (إطار متقطع). «السنة كاملة» تجمع عوائد الأشهر المتوفرة بشكل مركّب. الأداء السابق لا يضمن النتائج المستقبلية.
تنزيل السجل الكامل (CSV، يُفتح في Excel)
| التاريخ | الإغلاق | التغيير |
|---|---|---|
| 10/11/2026 | $0.1335 | -1.60% |
| 09/11/2026 | $0.1354 | +8.30% |
| 08/11/2026 | $0.1230 | +1.49% |
| 07/11/2026 | $0.1215 | +0.73% |
| 06/11/2026 | $0.1194 | +1.01% |
| 30/10/2026 | $0.1355 | +2.16% |
| 29/10/2026 | $0.1316 | -5.75% |
| 28/10/2026 | $0.1402 | +12.61% |
| 27/10/2026 | $0.1228 | -0.56% |
| 26/10/2026 | $0.1230 | -0.04% |
| 20/10/2026 | $0.1345 | -1.77% |
| 19/10/2026 | $0.1362 | -1.13% |
| 18/10/2026 | $0.1386 | -5.00% |
| 17/10/2026 | $0.1490 | +3.18% |
| 16/10/2026 | $0.1457 | -0.38% |
| 15/10/2026 | $0.1460 | +2.23% |
| 14/10/2026 | $0.1421 | +4.80% |
| 13/10/2026 | $0.1356 | -1.11% |
| 12/10/2026 | $0.1369 | -0.77% |
| 11/10/2026 | $0.1383 | -3.27% |
| 10/10/2026 | $0.1425 | -1.55% |
| 09/10/2026 | $0.1440 | +2.86% |
| 08/10/2026 | $0.1398 | -5.98% |
| 07/10/2026 | $0.1487 | +0.36% |
| 06/10/2026 | $0.1482 | +2.82% |
| 05/10/2026 | $0.1440 | -2.65% |
| 04/10/2026 | $0.1473 | -1.16% |
| 03/10/2026 | $0.1487 | +1.04% |
| 02/10/2026 | $0.1471 | +1.41% |
| 01/10/2026 | $0.1451 | -3.77% |
| 30/09/2026 | $0.1500 | -1.84% |
| 29/09/2026 | $0.1533 | -0.29% |
| 28/09/2026 | $0.1533 | -1.36% |
| 27/09/2026 | $0.1554 | +3.00% |
| 26/09/2026 | $0.1503 | -2.39% |
| 25/09/2026 | $0.1537 | -0.21% |
| 24/09/2026 | $0.1549 | +3.05% |
| 23/09/2026 | $0.1503 | -6.94% |
| 22/09/2026 | $0.1576 | -6.50% |
| 21/09/2026 | $0.1677 | +7.38% |
| 20/09/2026 | $0.1559 | -6.06% |
| 19/09/2026 | $0.1644 | +3.47% |
| 18/09/2026 | $0.1592 | -0.09% |
| 17/09/2026 | $0.1575 | +4.59% |
| 16/09/2026 | $0.1503 | +6.70% |
| 15/09/2026 | $0.1411 | -2.18% |
| 14/09/2026 | $0.1442 | -1.78% |
| 13/09/2026 | $0.1452 | -1.12% |
| 12/09/2026 | $0.1475 | -9.80% |
| 11/09/2026 | $0.1644 | +6.68% |
| 10/09/2026 | $0.1510 | +8.56% |
| 09/09/2026 | $0.1400 | -1.70% |
| 08/09/2026 | $0.1381 | +8.14% |
| 07/09/2026 | $0.1285 | +5.94% |
| 06/09/2026 | $0.1210 | +1.23% |
| 05/09/2026 | $0.1185 | +15.43% |
| 04/09/2026 | $0.1046 | +4.17% |
| 03/09/2026 | $0.1004 | +3.47% |
| 02/09/2026 | $0.09751 | -13.81% |
| 01/09/2026 | $0.1115 | -5.35% |
| 31/08/2026 | $0.1159 | +4.48% |
| 30/08/2026 | $0.1086 | -8.04% |
| 29/08/2026 | $0.1176 | +4.92% |
| 28/08/2026 | $0.1086 | -11.19% |
| 27/08/2026 | $0.1195 | -2.86% |
| 26/08/2026 | $0.1230 | +6.34% |
| 25/08/2026 | $0.1154 | -2.18% |
| 24/08/2026 | $0.1180 | -6.67% |
| 23/08/2026 | $0.1238 | -1.03% |
| 22/08/2026 | $0.1230 | -2.77% |
| 21/08/2026 | $0.1263 | +7.80% |
| 20/08/2026 | $0.1171 | +10.16% |
| 19/08/2026 | $0.1062 | +4.22% |
| 18/08/2026 | $0.1014 | -0.61% |
| 17/08/2026 | $0.1017 | +0.15% |
| 16/08/2026 | $0.1016 | -1.01% |
| 15/08/2026 | $0.1033 | +2.70% |
| 14/08/2026 | $0.09995 | +3.54% |
| 13/08/2026 | $0.09653 | -4.23% |
| 12/08/2026 | $0.09889 | +1.51% |
| 11/08/2026 | $0.09722 | -2.89% |
| 10/08/2026 | $0.09932 | +4.21% |
| 09/08/2026 | $0.09582 | +6.66% |
| 08/08/2026 | $0.09057 | +1.31% |
| 07/08/2026 | $0.08940 | +1.45% |
| 06/08/2026 | $0.08808 | -0.18% |
| 05/08/2026 | $0.08824 | +0.81% |
| 04/08/2026 | $0.08660 | -1.18% |
| 03/08/2026 | $0.08781 | -2.71% |
| 02/08/2026 | $0.09026 | +0.03% |
| 01/08/2026 | $0.09100 | +13.55% |
| 31/07/2026 | $0.07964 | -0.75% |
| 30/07/2026 | $0.08063 | +1.26% |
| 29/07/2026 | $0.07963 | +3.07% |
| 28/07/2026 | $0.08025 | -4.34% |
| 27/07/2026 | $0.08209 | -2.97% |
| 26/07/2026 | $0.08679 | +4.60% |
| 25/07/2026 | $0.08425 | +0.00% |
| 24/07/2026 | $0.08425 | +0.27% |
| 23/07/2026 | $0.08437 | -1.04% |
| 22/07/2026 | $0.08350 | +1.84% |
| 21/07/2026 | $0.08208 | +2.00% |
| 20/07/2026 | $0.07920 | -2.11% |
| 19/07/2026 | $0.08084 | +0.30% |
| 18/07/2026 | $0.07824 | -3.40% |
| 17/07/2026 | $0.08099 | +3.28% |
| 16/07/2026 | $0.07842 | -3.74% |
| 15/07/2026 | $0.07970 | -0.67% |
| 14/07/2026 | $0.07851 | +2.36% |
| 13/07/2026 | $0.07764 | -3.65% |
| 12/07/2026 | $0.07869 | +2.17% |
| 11/07/2026 | $0.07702 | -0.45% |
| 10/07/2026 | $0.07626 | -3.75% |
| 09/07/2026 | $0.07891 | -0.62% |
| 08/07/2026 | $0.07880 | -0.88% |
| 07/07/2026 | $0.07950 | -0.46% |
| 06/07/2026 | $0.07991 | -0.01% |
| 05/07/2026 | $0.07795 | -5.07% |
| 04/07/2026 | $0.07939 | +0.43% |
| 03/07/2026 | $0.07891 | -0.80% |
| 02/07/2026 | $0.07799 | -0.18% |
| 01/07/2026 | $0.07919 | +1.80% |
| 30/06/2026 | $0.07686 | -1.11% |
| 29/06/2026 | $0.07902 | +0.11% |
| 28/06/2026 | $0.08028 | +3.07% |
| 27/06/2026 | $0.07904 | -0.59% |
| 26/06/2026 | $0.07917 | +0.98% |
| 25/06/2026 | $0.07820 | -1.04% |
| 24/06/2026 | $0.07901 | -1.85% |
| 23/06/2026 | $0.08041 | -2.32% |
| 22/06/2026 | $0.08264 | -4.44% |
| 21/06/2026 | $0.08577 | -1.30% |
| 20/06/2026 | $0.08740 | -6.14% |
| 19/06/2026 | $0.09142 | +1.36% |
| 18/06/2026 | $0.09009 | -5.18% |
| 17/06/2026 | $0.09501 | +1.37% |
| 16/06/2026 | $0.09558 | -1.26% |
| 15/06/2026 | $0.09781 | +9.42% |
| 14/06/2026 | $0.08859 | -2.89% |
| 13/06/2026 | $0.09122 | +1.36% |
| 12/06/2026 | $0.09000 | -2.82% |
| 11/06/2026 | $0.09183 | -3.54% |
| 10/06/2026 | $0.09470 | -6.05% |
| 09/06/2026 | $0.1019 | -5.03% |
| 08/06/2026 | $0.1078 | -2.00% |
| 07/06/2026 | $0.1107 | +0.00% |
| 06/06/2026 | $0.1110 | -8.19% |
| 05/06/2026 | $0.1200 | -11.31% |
| 04/06/2026 | $0.1348 | -2.46% |
| 03/06/2026 | $0.1373 | -1.65% |
| 02/06/2026 | $0.1407 | -0.71% |
| 01/06/2026 | $0.1417 | +1.94% |
| 31/05/2026 | $0.1378 | -2.41% |
| 30/05/2026 | $0.1408 | -1.12% |
| 29/05/2026 | $0.1416 | -0.70% |
| 28/05/2026 | $0.1421 | -0.98% |
| 27/05/2026 | $0.1435 | +0.28% |
| 26/05/2026 | $0.1432 | -0.83% |
| 25/05/2026 | $0.1434 | -0.07% |
| 24/05/2026 | $0.1435 | -0.35% |
| 23/05/2026 | $0.1431 | +0.77% |
| 22/05/2026 | $0.1414 | -3.15% |
| 21/05/2026 | $0.1449 | -0.21% |
| 20/05/2026 | $0.1447 | -2.69% |
| 19/05/2026 | $0.1457 | -0.21% |
| 18/05/2026 | $0.1447 | -0.34% |
| 17/05/2026 | $0.1456 | -0.61% |
| 16/05/2026 | $0.1464 | -0.20% |
| 15/05/2026 | $0.1472 | +0.48% |
| 14/05/2026 | $0.1472 | -1.54% |
| 13/05/2026 | $0.1502 | -0.66% |
| 12/05/2026 | $0.1517 | -0.07% |
| 11/05/2026 | $0.1524 | -0.91% |
| 10/05/2026 | $0.1530 | -0.33% |
| 09/05/2026 | $0.1535 | -1.22% |
| 08/05/2026 | $0.1554 | -4.72% |
| 07/05/2026 | $0.1627 | +1.69% |
| 06/05/2026 | $0.1600 | -0.81% |
| 05/05/2026 | $0.1612 | -0.56% |
| 04/05/2026 | $0.1617 | +1.13% |
| 03/05/2026 | $0.1580 | -3.13% |
| 02/05/2026 | $0.1611 | -4.05% |
| 01/05/2026 | $0.1653 | -0.30% |
| 30/04/2026 | $0.1652 | -0.60% |
| 29/04/2026 | $0.1659 | -1.72% |
| 28/04/2026 | $0.1660 | -1.95% |
| 27/04/2026 | $0.1692 | -0.59% |
| 26/04/2026 | $0.1686 | -2.43% |
| 25/04/2026 | $0.1720 | -1.04% |
| 24/04/2026 | $0.1715 | -1.32% |
| 23/04/2026 | $0.1707 | -0.99% |
| 22/04/2026 | $0.1723 | +0.06% |
| 21/04/2026 | $0.1703 | -0.99% |
| 20/04/2026 | $0.1720 | +0.53% |
| 19/04/2026 | $0.1716 | +0.29% |
| 18/04/2026 | $0.1739 | -1.75% |
| 17/04/2026 | $0.1765 | +2.50% |
| 16/04/2026 | $0.1722 | -1.54% |
| 15/04/2026 | $0.1721 | +0.35% |
| 14/04/2026 | $0.1715 | -2.50% |
| 13/04/2026 | $0.1760 | +1.73% |
| 12/04/2026 | $0.1711 | -1.04% |
| 11/04/2026 | $0.1730 | -0.06% |
| 10/04/2026 | $0.1709 | +0.00% |
| 09/04/2026 | $0.1741 | -2.57% |
| 08/04/2026 | $0.1787 | +0.34% |
| 07/04/2026 | $0.1757 | -2.12% |
| 06/04/2026 | $0.1804 | +1.35% |
| 05/04/2026 | $0.1780 | +0.11% |
| 04/04/2026 | $0.1757 | +0.63% |
| 03/04/2026 | $0.1768 | +0.00% |
| 02/04/2026 | $0.1760 | +0.51% |
| 01/04/2026 | $0.1751 | +1.86% |
| 31/03/2026 | $0.1719 | +1.42% |
| 30/03/2026 | $0.1706 | +0.18% |
| 29/03/2026 | $0.1682 | -2.89% |
| 28/03/2026 | $0.1732 | -0.35% |
| 27/03/2026 | $0.1738 | -0.46% |
| 26/03/2026 | $0.1746 | +0.69% |
| 25/03/2026 | $0.1734 | -1.87% |
| 24/03/2026 | $0.1763 | -0.11% |
| 23/03/2026 | $0.1746 | -3.27% |
| 22/03/2026 | $0.1781 | -3.15% |
| 21/03/2026 | $0.1819 | +1.96% |
| 20/03/2026 | $0.1784 | +0.06% |
| 19/03/2026 | $0.1795 | +0.39% |
| 18/03/2026 | $0.1788 | -3.72% |
| 17/03/2026 | $0.1857 | -0.38% |
| 16/03/2026 | $0.1900 | +4.11% |
| 15/03/2026 | $0.1825 | -1.24% |
| 14/03/2026 | $0.1816 | -0.49% |
| 13/03/2026 | $0.1825 | +1.16% |
| 12/03/2026 | $0.1804 | +0.00% |
| 11/03/2026 | $0.1804 | -0.39% |
| 10/03/2026 | $0.1837 | +0.55% |
| 09/03/2026 | $0.1855 | +2.83% |
| 08/03/2026 | $0.1804 | -0.39% |
| 07/03/2026 | $0.1811 | +0.39% |
| 06/03/2026 | $0.1804 | -5.10% |
| 05/03/2026 | $0.1900 | -1.35% |
| 04/03/2026 | $0.1893 | +4.93% |
| 03/03/2026 | $0.1830 | -10.47% |
| 02/03/2026 | $0.2044 | +7.41% |
| 01/03/2026 | $0.1903 | -5.93% |
| 28/02/2026 | $0.2004 | +3.94% |
| 27/02/2026 | $0.1910 | -6.42% |
| 26/02/2026 | $0.2041 | -9.73% |
| 25/02/2026 | $0.2297 | +12.27% |
| 24/02/2026 | $0.2046 | -14.39% |
| 23/02/2026 | $0.2390 | +3.69% |
| 22/02/2026 | $0.2306 | -7.02% |
| 21/02/2026 | $0.2445 | -4.19% |
| 20/02/2026 | $0.2552 | +2.74% |
| 19/02/2026 | $0.2484 | -0.64% |
| 18/02/2026 | $0.2464 | +5.57% |
| 17/02/2026 | $0.2303 | -1.75% |
| 16/02/2026 | $0.2343 | -2.21% |
| 15/02/2026 | $0.2396 | -4.16% |
| 14/02/2026 | $0.2500 | +1.42% |
| 13/02/2026 | $0.2444 | +13.62% |
| 12/02/2026 | $0.2151 | -4.87% |
| 11/02/2026 | $0.2261 | -2.37% |
| 10/02/2026 | $0.2353 | +29.29% |
| 09/02/2026 | $0.1795 | +4.06% |
| 08/02/2026 | $0.1725 | +0.00% |
| 07/02/2026 | $0.1745 | +3.81% |
| 06/02/2026 | $0.1681 | +1.82% |
| 05/02/2026 | $0.1675 | -1.06% |
| 04/02/2026 | $0.1693 | -1.46% |
| 03/02/2026 | $0.1694 | -4.13% |
| 02/02/2026 | $0.1746 | +4.05% |
| 01/02/2026 | $0.1678 | -5.94% |
| 31/01/2026 | $0.1757 | -6.54% |
| 30/01/2026 | $0.1880 | -1.73% |
| 29/01/2026 | $0.1913 | -3.68% |
| 28/01/2026 | $0.1986 | -2.60% |
| 27/01/2026 | $0.2045 | -1.78% |
| 26/01/2026 | $0.2076 | +1.47% |
| 25/01/2026 | $0.2046 | -1.35% |
| 24/01/2026 | $0.2069 | +0.98% |
| 23/01/2026 | $0.2043 | -4.40% |
| 22/01/2026 | $0.2132 | +0.28% |
| 21/01/2026 | $0.2126 | -3.06% |
| 20/01/2026 | $0.2170 | -2.16% |
| 19/01/2026 | $0.2213 | -0.45% |
| 18/01/2026 | $0.2218 | -0.27% |
| 17/01/2026 | $0.2235 | +0.13% |
| 16/01/2026 | $0.2226 | -0.13% |
| 15/01/2026 | $0.2229 | +0.32% |
| 14/01/2026 | $0.2222 | -0.04% |
| 13/01/2026 | $0.2223 | +7.18% |
| 12/01/2026 | $0.2079 | -1.89% |
| 11/01/2026 | $0.2119 | +0.09% |
| 10/01/2026 | $0.2117 | -2.17% |
| 09/01/2026 | $0.2170 | -1.68% |
| 08/01/2026 | $0.2198 | +1.29% |
| 07/01/2026 | $0.2170 | +0.09% |
| 06/01/2026 | $0.2163 | -5.92% |
| 05/01/2026 | $0.2300 | +5.94% |
| 04/01/2026 | $0.2172 | +1.64% |
| 03/01/2026 | $0.2137 | +1.81% |
| 02/01/2026 | $0.2099 | +1.21% |
| 01/01/2026 | $0.2068 | +0.93% |
| 31/12/2025 | $0.2049 | -0.39% |
| 30/12/2025 | $0.2051 | -1.54% |
| 29/12/2025 | $0.2078 | -1.05% |
| 28/12/2025 | $0.2105 | +0.29% |
| 27/12/2025 | $0.2093 | -0.76% |
| 26/12/2025 | $0.2104 | +1.20% |
| 25/12/2025 | $0.2074 | -0.14% |
| 24/12/2025 | $0.2077 | -1.33% |
| 23/12/2025 | $0.2069 | -2.91% |
| 22/12/2025 | $0.2131 | +1.04% |
| 21/12/2025 | $0.2114 | +0.86% |
| 20/12/2025 | $0.2090 | -1.23% |
| 19/12/2025 | $0.2111 | +1.49% |
| 18/12/2025 | $0.2080 | +1.61% |
| 17/12/2025 | $0.2047 | +5.57% |
| 16/12/2025 | $0.1939 | -4.34% |
| 15/12/2025 | $0.2033 | -7.59% |
| 14/12/2025 | $0.2206 | -1.16% |
| 13/12/2025 | $0.2226 | +2.63% |
| 12/12/2025 | $0.2167 | -4.54% |
| 11/12/2025 | $0.2265 | +2.44% |
| 10/12/2025 | $0.2211 | -0.81% |
| 09/12/2025 | $0.2229 | -0.18% |
| 08/12/2025 | $0.2233 | -1.24% |
| 07/12/2025 | $0.2261 | +4.53% |
| 06/12/2025 | $0.2168 | +3.09% |
| 05/12/2025 | $0.2103 | -3.04% |
| 04/12/2025 | $0.2150 | -1.74% |
| 03/12/2025 | $0.2148 | -8.24% |
| 02/12/2025 | $0.2341 | +3.72% |
| 01/12/2025 | $0.2257 | -0.53% |
| 30/11/2025 | $0.2269 | +0.89% |
| 29/11/2025 | $0.2249 | +5.00% |
| 28/11/2025 | $0.2142 | -17.01% |
| 27/11/2025 | $0.2581 | +4.83% |
| 26/11/2025 | $0.2473 | -5.03% |
| 25/11/2025 | $0.2596 | +2.33% |
| 24/11/2025 | $0.2536 | +11.42% |
| 23/11/2025 | $0.2276 | +2.20% |
| 22/11/2025 | $0.2235 | +10.32% |
| 21/11/2025 | $0.2048 | -14.99% |
| 20/11/2025 | $0.2409 | -0.25% |
| 19/11/2025 | $0.2415 | -7.22% |
| 18/11/2025 | $0.2603 | +0.70% |
| 17/11/2025 | $0.2585 | -2.89% |
| 16/11/2025 | $0.2627 | -2.31% |
| 15/11/2025 | $0.2689 | +2.75% |
| 14/11/2025 | $0.2617 | -5.83% |
| 13/11/2025 | $0.2779 | -1.80% |
| 12/11/2025 | $0.2821 | -1.57% |
| 11/11/2025 | $0.2856 | -1.96% |
القيمة السوقية = سعر الإغلاق × المعروض المتداول في ذلك اليوم؛ نسجل المعروض منذ 02/10/2026، لذا تكون الأيام السابقة فارغة.