برای دریافت اپ با گوشی اسکن کنیدتاریخچه قیمت HuobiToken (HT)
قیمت‌های روزانه باز شدن، بالاترین، پایین‌ترین، بسته شدن و حجم معاملات (UTC)، از صرافی با بیشترین حجم HT. نمایش 365 روز گذشته.
بازدهی ماهانه HT
| سال | ژانویه | فوریه | مارس | آوریل | مه | ژوئن | ژوئیه | اوت | سپتامبر | اکتبر | نوامبر | دسامبر | کل سال |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | — | — | — | — | — | — | — | — | — | — | +11% | — | +11% |
تغییرات قیمت از اولین قیمت بازشدن روز تا آخرین قیمت بسته شدن هر ماه (UTC)؛ ماه جاری تا به امروز محاسبه می‌شود (حاشیه نقطه‌چین). ستون "کل سال" بازدهی مرکب ماه‌های دارای داده است. عملکرد گذشته تضمینی برای نتایج آینده نیست.
دانلود کامل تاریخچه (CSV، قابل باز شدن در اکسل)
| تاریخ | قیمت بسته شدن | تغییرات |
|---|---|---|
| 1405/08/19 | $0.1307 | -3.66% |
| 1405/08/18 | $0.1354 | +8.30% |
| 1405/08/17 | $0.1230 | +1.49% |
| 1405/08/16 | $0.1215 | +0.73% |
| 1405/08/15 | $0.1194 | +1.01% |
| 1405/08/08 | $0.1355 | +2.16% |
| 1405/08/07 | $0.1316 | -5.75% |
| 1405/08/06 | $0.1402 | +12.61% |
| 1405/08/05 | $0.1228 | -0.56% |
| 1405/08/04 | $0.1230 | -0.04% |
| 1405/07/28 | $0.1345 | -1.77% |
| 1405/07/27 | $0.1362 | -1.13% |
| 1405/07/26 | $0.1386 | -5.00% |
| 1405/07/25 | $0.1490 | +3.18% |
| 1405/07/24 | $0.1457 | -0.38% |
| 1405/07/23 | $0.1460 | +2.23% |
| 1405/07/22 | $0.1421 | +4.80% |
| 1405/07/21 | $0.1356 | -1.11% |
| 1405/07/20 | $0.1369 | -0.77% |
| 1405/07/19 | $0.1383 | -3.27% |
| 1405/07/18 | $0.1425 | -1.55% |
| 1405/07/17 | $0.1440 | +2.86% |
| 1405/07/16 | $0.1398 | -5.98% |
| 1405/07/15 | $0.1487 | +0.36% |
| 1405/07/14 | $0.1482 | +2.82% |
| 1405/07/13 | $0.1440 | -2.65% |
| 1405/07/12 | $0.1473 | -1.16% |
| 1405/07/11 | $0.1487 | +1.04% |
| 1405/07/10 | $0.1471 | +1.41% |
| 1405/07/09 | $0.1451 | -3.77% |
| 1405/07/08 | $0.1500 | -1.84% |
| 1405/07/07 | $0.1533 | -0.29% |
| 1405/07/06 | $0.1533 | -1.36% |
| 1405/07/05 | $0.1554 | +3.00% |
| 1405/07/04 | $0.1503 | -2.39% |
| 1405/07/03 | $0.1537 | -0.21% |
| 1405/07/02 | $0.1549 | +3.05% |
| 1405/07/01 | $0.1503 | -6.94% |
| 1405/06/31 | $0.1576 | -6.50% |
| 1405/06/30 | $0.1677 | +7.38% |
| 1405/06/29 | $0.1559 | -6.06% |
| 1405/06/28 | $0.1644 | +3.47% |
| 1405/06/27 | $0.1592 | -0.09% |
| 1405/06/26 | $0.1575 | +4.59% |
| 1405/06/25 | $0.1503 | +6.70% |
| 1405/06/24 | $0.1411 | -2.18% |
| 1405/06/23 | $0.1442 | -1.78% |
| 1405/06/22 | $0.1452 | -1.12% |
| 1405/06/21 | $0.1475 | -9.80% |
| 1405/06/20 | $0.1644 | +6.68% |
| 1405/06/19 | $0.1510 | +8.56% |
| 1405/06/18 | $0.1400 | -1.70% |
| 1405/06/17 | $0.1381 | +8.14% |
| 1405/06/16 | $0.1285 | +5.94% |
| 1405/06/15 | $0.1210 | +1.23% |
| 1405/06/14 | $0.1185 | +15.43% |
| 1405/06/13 | $0.1046 | +4.17% |
| 1405/06/12 | $0.1004 | +3.47% |
| 1405/06/11 | $0.09751 | -13.81% |
| 1405/06/10 | $0.1115 | -5.35% |
| 1405/06/09 | $0.1159 | +4.48% |
| 1405/06/08 | $0.1086 | -8.04% |
| 1405/06/07 | $0.1176 | +4.92% |
| 1405/06/06 | $0.1086 | -11.19% |
| 1405/06/05 | $0.1195 | -2.86% |
| 1405/06/04 | $0.1230 | +6.34% |
| 1405/06/03 | $0.1154 | -2.18% |
| 1405/06/02 | $0.1180 | -6.67% |
| 1405/06/01 | $0.1238 | -1.03% |
| 1405/05/31 | $0.1230 | -2.77% |
| 1405/05/30 | $0.1263 | +7.80% |
| 1405/05/29 | $0.1171 | +10.16% |
| 1405/05/28 | $0.1062 | +4.22% |
| 1405/05/27 | $0.1014 | -0.61% |
| 1405/05/26 | $0.1017 | +0.15% |
| 1405/05/25 | $0.1016 | -1.01% |
| 1405/05/24 | $0.1033 | +2.70% |
| 1405/05/23 | $0.09995 | +3.54% |
| 1405/05/22 | $0.09653 | -4.23% |
| 1405/05/21 | $0.09889 | +1.51% |
| 1405/05/20 | $0.09722 | -2.89% |
| 1405/05/19 | $0.09932 | +4.21% |
| 1405/05/18 | $0.09582 | +6.66% |
| 1405/05/17 | $0.09057 | +1.31% |
| 1405/05/16 | $0.08940 | +1.45% |
| 1405/05/15 | $0.08808 | -0.18% |
| 1405/05/14 | $0.08824 | +0.81% |
| 1405/05/13 | $0.08660 | -1.18% |
| 1405/05/12 | $0.08781 | -2.71% |
| 1405/05/11 | $0.09026 | +0.03% |
| 1405/05/10 | $0.09100 | +13.55% |
| 1405/05/09 | $0.07964 | -0.75% |
| 1405/05/08 | $0.08063 | +1.26% |
| 1405/05/07 | $0.07963 | +3.07% |
| 1405/05/06 | $0.08025 | -4.34% |
| 1405/05/05 | $0.08209 | -2.97% |
| 1405/05/04 | $0.08679 | +4.60% |
| 1405/05/03 | $0.08425 | +0.00% |
| 1405/05/02 | $0.08425 | +0.27% |
| 1405/05/01 | $0.08437 | -1.04% |
| 1405/04/31 | $0.08350 | +1.84% |
| 1405/04/30 | $0.08208 | +2.00% |
| 1405/04/29 | $0.07920 | -2.11% |
| 1405/04/28 | $0.08084 | +0.30% |
| 1405/04/27 | $0.07824 | -3.40% |
| 1405/04/26 | $0.08099 | +3.28% |
| 1405/04/25 | $0.07842 | -3.74% |
| 1405/04/24 | $0.07970 | -0.67% |
| 1405/04/23 | $0.07851 | +2.36% |
| 1405/04/22 | $0.07764 | -3.65% |
| 1405/04/21 | $0.07869 | +2.17% |
| 1405/04/20 | $0.07702 | -0.45% |
| 1405/04/19 | $0.07626 | -3.75% |
| 1405/04/18 | $0.07891 | -0.62% |
| 1405/04/17 | $0.07880 | -0.88% |
| 1405/04/16 | $0.07950 | -0.46% |
| 1405/04/15 | $0.07991 | -0.01% |
| 1405/04/14 | $0.07795 | -5.07% |
| 1405/04/13 | $0.07939 | +0.43% |
| 1405/04/12 | $0.07891 | -0.80% |
| 1405/04/11 | $0.07799 | -0.18% |
| 1405/04/10 | $0.07919 | +1.80% |
| 1405/04/09 | $0.07686 | -1.11% |
| 1405/04/08 | $0.07902 | +0.11% |
| 1405/04/07 | $0.08028 | +3.07% |
| 1405/04/06 | $0.07904 | -0.59% |
| 1405/04/05 | $0.07917 | +0.98% |
| 1405/04/04 | $0.07820 | -1.04% |
| 1405/04/03 | $0.07901 | -1.85% |
| 1405/04/02 | $0.08041 | -2.32% |
| 1405/04/01 | $0.08264 | -4.44% |
| 1405/03/31 | $0.08577 | -1.30% |
| 1405/03/30 | $0.08740 | -6.14% |
| 1405/03/29 | $0.09142 | +1.36% |
| 1405/03/28 | $0.09009 | -5.18% |
| 1405/03/27 | $0.09501 | +1.37% |
| 1405/03/26 | $0.09558 | -1.26% |
| 1405/03/25 | $0.09781 | +9.42% |
| 1405/03/24 | $0.08859 | -2.89% |
| 1405/03/23 | $0.09122 | +1.36% |
| 1405/03/22 | $0.09000 | -2.82% |
| 1405/03/21 | $0.09183 | -3.54% |
| 1405/03/20 | $0.09470 | -6.05% |
| 1405/03/19 | $0.1019 | -5.03% |
| 1405/03/18 | $0.1078 | -2.00% |
| 1405/03/17 | $0.1107 | +0.00% |
| 1405/03/16 | $0.1110 | -8.19% |
| 1405/03/15 | $0.1200 | -11.31% |
| 1405/03/14 | $0.1348 | -2.46% |
| 1405/03/13 | $0.1373 | -1.65% |
| 1405/03/12 | $0.1407 | -0.71% |
| 1405/03/11 | $0.1417 | +1.94% |
| 1405/03/10 | $0.1378 | -2.41% |
| 1405/03/09 | $0.1408 | -1.12% |
| 1405/03/08 | $0.1416 | -0.70% |
| 1405/03/07 | $0.1421 | -0.98% |
| 1405/03/06 | $0.1435 | +0.28% |
| 1405/03/05 | $0.1432 | -0.83% |
| 1405/03/04 | $0.1434 | -0.07% |
| 1405/03/03 | $0.1435 | -0.35% |
| 1405/03/02 | $0.1431 | +0.77% |
| 1405/03/01 | $0.1414 | -3.15% |
| 1405/02/31 | $0.1449 | -0.21% |
| 1405/02/30 | $0.1447 | -2.69% |
| 1405/02/29 | $0.1457 | -0.21% |
| 1405/02/28 | $0.1447 | -0.34% |
| 1405/02/27 | $0.1456 | -0.61% |
| 1405/02/26 | $0.1464 | -0.20% |
| 1405/02/25 | $0.1472 | +0.48% |
| 1405/02/24 | $0.1472 | -1.54% |
| 1405/02/23 | $0.1502 | -0.66% |
| 1405/02/22 | $0.1517 | -0.07% |
| 1405/02/21 | $0.1524 | -0.91% |
| 1405/02/20 | $0.1530 | -0.33% |
| 1405/02/19 | $0.1535 | -1.22% |
| 1405/02/18 | $0.1554 | -4.72% |
| 1405/02/17 | $0.1627 | +1.69% |
| 1405/02/16 | $0.1600 | -0.81% |
| 1405/02/15 | $0.1612 | -0.56% |
| 1405/02/14 | $0.1617 | +1.13% |
| 1405/02/13 | $0.1580 | -3.13% |
| 1405/02/12 | $0.1611 | -4.05% |
| 1405/02/11 | $0.1653 | -0.30% |
| 1405/02/10 | $0.1652 | -0.60% |
| 1405/02/09 | $0.1659 | -1.72% |
| 1405/02/08 | $0.1660 | -1.95% |
| 1405/02/07 | $0.1692 | -0.59% |
| 1405/02/06 | $0.1686 | -2.43% |
| 1405/02/05 | $0.1720 | -1.04% |
| 1405/02/04 | $0.1715 | -1.32% |
| 1405/02/03 | $0.1707 | -0.99% |
| 1405/02/02 | $0.1723 | +0.06% |
| 1405/02/01 | $0.1703 | -0.99% |
| 1405/01/31 | $0.1720 | +0.53% |
| 1405/01/30 | $0.1716 | +0.29% |
| 1405/01/29 | $0.1739 | -1.75% |
| 1405/01/28 | $0.1765 | +2.50% |
| 1405/01/27 | $0.1722 | -1.54% |
| 1405/01/26 | $0.1721 | +0.35% |
| 1405/01/25 | $0.1715 | -2.50% |
| 1405/01/24 | $0.1760 | +1.73% |
| 1405/01/23 | $0.1711 | -1.04% |
| 1405/01/22 | $0.1730 | -0.06% |
| 1405/01/21 | $0.1709 | +0.00% |
| 1405/01/20 | $0.1741 | -2.57% |
| 1405/01/19 | $0.1787 | +0.34% |
| 1405/01/18 | $0.1757 | -2.12% |
| 1405/01/17 | $0.1804 | +1.35% |
| 1405/01/16 | $0.1780 | +0.11% |
| 1405/01/15 | $0.1757 | +0.63% |
| 1405/01/14 | $0.1768 | +0.00% |
| 1405/01/13 | $0.1760 | +0.51% |
| 1405/01/12 | $0.1751 | +1.86% |
| 1405/01/11 | $0.1719 | +1.42% |
| 1405/01/10 | $0.1706 | +0.18% |
| 1405/01/09 | $0.1682 | -2.89% |
| 1405/01/08 | $0.1732 | -0.35% |
| 1405/01/07 | $0.1738 | -0.46% |
| 1405/01/06 | $0.1746 | +0.69% |
| 1405/01/05 | $0.1734 | -1.87% |
| 1405/01/04 | $0.1763 | -0.11% |
| 1405/01/03 | $0.1746 | -3.27% |
| 1405/01/02 | $0.1781 | -3.15% |
| 1405/01/01 | $0.1819 | +1.96% |
| 1404/12/29 | $0.1784 | +0.06% |
| 1404/12/28 | $0.1795 | +0.39% |
| 1404/12/27 | $0.1788 | -3.72% |
| 1404/12/26 | $0.1857 | -0.38% |
| 1404/12/25 | $0.1900 | +4.11% |
| 1404/12/24 | $0.1825 | -1.24% |
| 1404/12/23 | $0.1816 | -0.49% |
| 1404/12/22 | $0.1825 | +1.16% |
| 1404/12/21 | $0.1804 | +0.00% |
| 1404/12/20 | $0.1804 | -0.39% |
| 1404/12/19 | $0.1837 | +0.55% |
| 1404/12/18 | $0.1855 | +2.83% |
| 1404/12/17 | $0.1804 | -0.39% |
| 1404/12/16 | $0.1811 | +0.39% |
| 1404/12/15 | $0.1804 | -5.10% |
| 1404/12/14 | $0.1900 | -1.35% |
| 1404/12/13 | $0.1893 | +4.93% |
| 1404/12/12 | $0.1830 | -10.47% |
| 1404/12/11 | $0.2044 | +7.41% |
| 1404/12/10 | $0.1903 | -5.93% |
| 1404/12/09 | $0.2004 | +3.94% |
| 1404/12/08 | $0.1910 | -6.42% |
| 1404/12/07 | $0.2041 | -9.73% |
| 1404/12/06 | $0.2297 | +12.27% |
| 1404/12/05 | $0.2046 | -14.39% |
| 1404/12/04 | $0.2390 | +3.69% |
| 1404/12/03 | $0.2306 | -7.02% |
| 1404/12/02 | $0.2445 | -4.19% |
| 1404/12/01 | $0.2552 | +2.74% |
| 1404/11/30 | $0.2484 | -0.64% |
| 1404/11/29 | $0.2464 | +5.57% |
| 1404/11/28 | $0.2303 | -1.75% |
| 1404/11/27 | $0.2343 | -2.21% |
| 1404/11/26 | $0.2396 | -4.16% |
| 1404/11/25 | $0.2500 | +1.42% |
| 1404/11/24 | $0.2444 | +13.62% |
| 1404/11/23 | $0.2151 | -4.87% |
| 1404/11/22 | $0.2261 | -2.37% |
| 1404/11/21 | $0.2353 | +29.29% |
| 1404/11/20 | $0.1795 | +4.06% |
| 1404/11/19 | $0.1725 | +0.00% |
| 1404/11/18 | $0.1745 | +3.81% |
| 1404/11/17 | $0.1681 | +1.82% |
| 1404/11/16 | $0.1675 | -1.06% |
| 1404/11/15 | $0.1693 | -1.46% |
| 1404/11/14 | $0.1694 | -4.13% |
| 1404/11/13 | $0.1746 | +4.05% |
| 1404/11/12 | $0.1678 | -5.94% |
| 1404/11/11 | $0.1757 | -6.54% |
| 1404/11/10 | $0.1880 | -1.73% |
| 1404/11/09 | $0.1913 | -3.68% |
| 1404/11/08 | $0.1986 | -2.60% |
| 1404/11/07 | $0.2045 | -1.78% |
| 1404/11/06 | $0.2076 | +1.47% |
| 1404/11/05 | $0.2046 | -1.35% |
| 1404/11/04 | $0.2069 | +0.98% |
| 1404/11/03 | $0.2043 | -4.40% |
| 1404/11/02 | $0.2132 | +0.28% |
| 1404/11/01 | $0.2126 | -3.06% |
| 1404/10/30 | $0.2170 | -2.16% |
| 1404/10/29 | $0.2213 | -0.45% |
| 1404/10/28 | $0.2218 | -0.27% |
| 1404/10/27 | $0.2235 | +0.13% |
| 1404/10/26 | $0.2226 | -0.13% |
| 1404/10/25 | $0.2229 | +0.32% |
| 1404/10/24 | $0.2222 | -0.04% |
| 1404/10/23 | $0.2223 | +7.18% |
| 1404/10/22 | $0.2079 | -1.89% |
| 1404/10/21 | $0.2119 | +0.09% |
| 1404/10/20 | $0.2117 | -2.17% |
| 1404/10/19 | $0.2170 | -1.68% |
| 1404/10/18 | $0.2198 | +1.29% |
| 1404/10/17 | $0.2170 | +0.09% |
| 1404/10/16 | $0.2163 | -5.92% |
| 1404/10/15 | $0.2300 | +5.94% |
| 1404/10/14 | $0.2172 | +1.64% |
| 1404/10/13 | $0.2137 | +1.81% |
| 1404/10/12 | $0.2099 | +1.21% |
| 1404/10/11 | $0.2068 | +0.93% |
| 1404/10/10 | $0.2049 | -0.39% |
| 1404/10/09 | $0.2051 | -1.54% |
| 1404/10/08 | $0.2078 | -1.05% |
| 1404/10/07 | $0.2105 | +0.29% |
| 1404/10/06 | $0.2093 | -0.76% |
| 1404/10/05 | $0.2104 | +1.20% |
| 1404/10/04 | $0.2074 | -0.14% |
| 1404/10/03 | $0.2077 | -1.33% |
| 1404/10/02 | $0.2069 | -2.91% |
| 1404/10/01 | $0.2131 | +1.04% |
| 1404/09/30 | $0.2114 | +0.86% |
| 1404/09/29 | $0.2090 | -1.23% |
| 1404/09/28 | $0.2111 | +1.49% |
| 1404/09/27 | $0.2080 | +1.61% |
| 1404/09/26 | $0.2047 | +5.57% |
| 1404/09/25 | $0.1939 | -4.34% |
| 1404/09/24 | $0.2033 | -7.59% |
| 1404/09/23 | $0.2206 | -1.16% |
| 1404/09/22 | $0.2226 | +2.63% |
| 1404/09/21 | $0.2167 | -4.54% |
| 1404/09/20 | $0.2265 | +2.44% |
| 1404/09/19 | $0.2211 | -0.81% |
| 1404/09/18 | $0.2229 | -0.18% |
| 1404/09/17 | $0.2233 | -1.24% |
| 1404/09/16 | $0.2261 | +4.53% |
| 1404/09/15 | $0.2168 | +3.09% |
| 1404/09/14 | $0.2103 | -3.04% |
| 1404/09/13 | $0.2150 | -1.74% |
| 1404/09/12 | $0.2148 | -8.24% |
| 1404/09/11 | $0.2341 | +3.72% |
| 1404/09/10 | $0.2257 | -0.53% |
| 1404/09/09 | $0.2269 | +0.89% |
| 1404/09/08 | $0.2249 | +5.00% |
| 1404/09/07 | $0.2142 | -17.01% |
| 1404/09/06 | $0.2581 | +4.83% |
| 1404/09/05 | $0.2473 | -5.03% |
| 1404/09/04 | $0.2596 | +2.33% |
| 1404/09/03 | $0.2536 | +11.42% |
| 1404/09/02 | $0.2276 | +2.20% |
| 1404/09/01 | $0.2235 | +10.32% |
| 1404/08/30 | $0.2048 | -14.99% |
| 1404/08/29 | $0.2409 | -0.25% |
| 1404/08/28 | $0.2415 | -7.22% |
| 1404/08/27 | $0.2603 | +0.70% |
| 1404/08/26 | $0.2585 | -2.89% |
| 1404/08/25 | $0.2627 | -2.31% |
| 1404/08/24 | $0.2689 | +2.75% |
| 1404/08/23 | $0.2617 | -5.83% |
| 1404/08/22 | $0.2779 | -1.80% |
| 1404/08/21 | $0.2821 | -1.57% |
مارکت کپ = قیمت بسته شدن × عرضه در گردش آن روز؛ عرضه روزانه از 02/10/2026 ثبت می‌شود، بنابراین روزهای قبل خالی هستند.