Sejarah harga HuobiToken (HT)

Buka, tertinggi, terendah, tutup harian dan volum (UTC), daripada bursa dengan volum HT terbanyak. Menunjukkan 365 hari terakhir.

Pulangan bulanan HT

Tahun	Jan	Feb	Mac	Apr	Mei	Jun	Jul	Ogos	Sep	Okt	Nov	Dis	Setahun penuh
2026	—	—	—	—	—	—	—	—	—	—	+13%	—	+13%

Perubahan dari harga pembukaan hari pertama hingga harga penutupan hari terakhir setiap bulan (UTC); bulan semasa adalah sehingga kini (garis putus-putus). “Setahun penuh” menggandakan bulan dengan data. Prestasi masa lalu tidak menjamin hasil masa depan.

Muat turun sejarah penuh (CSV, buka dalam Excel)

Tarikh	Buka	Tertinggi	Terendah	Tutup	Volum	Permodalan pasaran	Perubahan
10/11/2026	$0.1357	$0.1520	$0.1270	$0.1335	$146.06K	$14.60M	-1.60%
09/11/2026	$0.1250	$0.1524	$0.1210	$0.1354	$259.41K	$14.81M	+8.30%
08/11/2026	$0.1212	$0.1320	$0.1212	$0.1230	$1.77K	—	+1.49%
07/11/2026	$0.1206	$0.1262	$0.1151	$0.1215	$2.43K	—	+0.73%
06/11/2026	$0.1182	$0.1255	$0.1159	$0.1194	$1.33K	—	+1.01%
30/10/2026	$0.1326	$0.1418	$0.1272	$0.1355	$3.55K	$14.82M	+2.16%
29/10/2026	$0.1396	$0.1517	$0.1316	$0.1316	$9.14K	$14.40M	-5.75%
28/10/2026	$0.1245	$0.1524	$0.1233	$0.1402	$7.36K	—	+12.61%
27/10/2026	$0.1235	$0.1262	$0.1222	$0.1228	$500.50	—	-0.56%
26/10/2026	$0.1231	$0.1260	$0.1220	$0.1230	$960.06	—	-0.04%
20/10/2026	$0.1370	$0.1399	$0.1325	$0.1345	$3.19K	$14.72M	-1.77%
19/10/2026	$0.1377	$0.1429	$0.1360	$0.1362	$11.66K	$14.90M	-1.13%
18/10/2026	$0.1459	$0.1515	$0.1352	$0.1386	$35.42K	$15.16M	-5.00%
17/10/2026	$0.1444	$0.1519	$0.1378	$0.1490	$70.98K	$16.29M	+3.18%
16/10/2026	$0.1463	$0.1519	$0.1427	$0.1457	$35.52K	$15.94M	-0.38%
15/10/2026	$0.1428	$0.1518	$0.1406	$0.1460	$30.06K	$15.97M	+2.23%
14/10/2026	$0.1356	$0.1512	$0.1356	$0.1421	$19.81K	$15.55M	+4.80%
13/10/2026	$0.1371	$0.1418	$0.1330	$0.1356	$3.82K	—	-1.11%
12/10/2026	$0.1379	$0.1420	$0.1355	$0.1369	$2.13K	—	-0.77%
11/10/2026	$0.1430	$0.1434	$0.1300	$0.1383	$3.40K	—	-3.27%
10/10/2026	$0.1447	$0.1456	$0.1410	$0.1425	$2.23K	—	-1.55%
09/10/2026	$0.1400	$0.1450	$0.1389	$0.1440	$1.58K	—	+2.86%
08/10/2026	$0.1487	$0.1502	$0.1398	$0.1398	$3.37K	$15.29M	-5.98%
07/10/2026	$0.1482	$0.1514	$0.1454	$0.1487	$7.51K	$16.27M	+0.36%
06/10/2026	$0.1442	$0.1516	$0.1435	$0.1482	$15.10K	$16.22M	+2.82%
05/10/2026	$0.1479	$0.1519	$0.1440	$0.1440	$2.63K	—	-2.65%
04/10/2026	$0.1490	$0.1503	$0.1471	$0.1473	$467.73	—	-1.16%
03/10/2026	$0.1471	$0.1636	$0.1425	$0.1487	$5.04K	$16.26M	+1.04%
02/10/2026	$0.1451	$0.1512	$0.1403	$0.1471	$12.82K	$16.10M	+1.41%
01/10/2026	$0.1508	$0.1530	$0.1400	$0.1451	$3.52K	—	-3.77%
30/09/2026	$0.1529	$0.1544	$0.1500	$0.1500	$2.19K	—	-1.84%
29/09/2026	$0.1538	$0.1558	$0.1501	$0.1533	$583.02	—	-0.29%
28/09/2026	$0.1554	$0.1573	$0.1533	$0.1533	$1.27K	—	-1.36%
27/09/2026	$0.1509	$0.1636	$0.1500	$0.1554	$1.61K	—	+3.00%
26/09/2026	$0.1540	$0.1548	$0.1500	$0.1503	$283.76	—	-2.39%
25/09/2026	$0.1540	$0.1573	$0.1513	$0.1537	$1.34K	—	-0.21%
24/09/2026	$0.1503	$0.1573	$0.1476	$0.1549	$1.74K	—	+3.05%
23/09/2026	$0.1615	$0.1623	$0.1490	$0.1503	$4.05K	—	-6.94%
22/09/2026	$0.1686	$0.1692	$0.1476	$0.1576	$4.11K	—	-6.50%
21/09/2026	$0.1562	$0.1747	$0.1554	$0.1677	$3.86K	—	+7.38%
20/09/2026	$0.1659	$0.1987	$0.1501	$0.1559	$12.96K	—	-6.06%
19/09/2026	$0.1589	$0.1725	$0.1562	$0.1644	$2.67K	—	+3.47%
18/09/2026	$0.1593	$0.1613	$0.1490	$0.1592	$1.41K	—	-0.09%
17/09/2026	$0.1506	$0.1650	$0.1481	$0.1575	$2.90K	—	+4.59%
16/09/2026	$0.1408	$0.1528	$0.1370	$0.1503	$15.29K	—	+6.70%
15/09/2026	$0.1442	$0.1473	$0.1344	$0.1411	$3.34K	—	-2.18%
14/09/2026	$0.1468	$0.1583	$0.1430	$0.1442	$12.22K	—	-1.78%
13/09/2026	$0.1468	$0.1562	$0.1430	$0.1452	$6.53K	—	-1.12%
12/09/2026	$0.1636	$0.1710	$0.1414	$0.1475	$32.09K	—	-9.80%
11/09/2026	$0.1541	$0.1988	$0.1499	$0.1644	$74.74K	—	+6.68%
10/09/2026	$0.1391	$0.1797	$0.1379	$0.1510	$57.48K	—	+8.56%
09/09/2026	$0.1424	$0.1441	$0.1364	$0.1400	$5.19K	—	-1.70%
08/09/2026	$0.1277	$0.1783	$0.1241	$0.1381	$84.02K	—	+8.14%
07/09/2026	$0.1213	$0.1392	$0.1213	$0.1285	$6.15K	—	+5.94%
06/09/2026	$0.1195	$0.1213	$0.1157	$0.1210	$1.37K	—	+1.23%
05/09/2026	$0.1027	$0.1279	$0.1027	$0.1185	$11.02K	—	+15.43%
04/09/2026	$0.1004	$0.1080	$0.09871	$0.1046	$3.62K	—	+4.17%
03/09/2026	$0.09702	$0.1062	$0.09330	$0.1004	$22.18K	—	+3.47%
02/09/2026	$0.1131	$0.1159	$0.08970	$0.09751	$55.96K	—	-13.81%
01/09/2026	$0.1178	$0.1445	$0.1089	$0.1115	$30.56K	—	-5.35%
31/08/2026	$0.1109	$0.1354	$0.1086	$0.1159	$44.18K	—	+4.48%
30/08/2026	$0.1181	$0.1193	$0.1016	$0.1086	$3.22K	—	-8.04%
29/08/2026	$0.1120	$0.1300	$0.1086	$0.1176	$3.58K	—	+4.92%
28/08/2026	$0.1223	$0.1230	$0.1086	$0.1086	$2.42K	—	-11.19%
27/08/2026	$0.1230	$0.1244	$0.1176	$0.1195	$774.35	—	-2.86%
26/08/2026	$0.1157	$0.1287	$0.1135	$0.1230	$1.62K	—	+6.34%
25/08/2026	$0.1180	$0.1232	$0.1129	$0.1154	$864.03	—	-2.18%
24/08/2026	$0.1264	$0.1282	$0.1176	$0.1180	$2.93K	—	-6.67%
23/08/2026	$0.1251	$0.1289	$0.1230	$0.1238	$631.67	—	-1.03%
22/08/2026	$0.1265	$0.1360	$0.1222	$0.1230	$19.43K	—	-2.77%
21/08/2026	$0.1171	$0.1360	$0.1153	$0.1263	$65.94K	—	+7.80%
20/08/2026	$0.1063	$0.1299	$0.1063	$0.1171	$101.36K	—	+10.16%
19/08/2026	$0.1019	$0.1093	$0.1012	$0.1062	$2.66K	—	+4.22%
18/08/2026	$0.1021	$0.1030	$0.1013	$0.1014	$93.89	—	-0.61%
17/08/2026	$0.1016	$0.1047	$0.09921	$0.1017	$1.76K	—	+0.15%
16/08/2026	$0.1026	$0.1075	$0.1005	$0.1016	$1.45K	—	-1.01%
15/08/2026	$0.1006	$0.1120	$0.09910	$0.1033	$15.23K	—	+2.70%
14/08/2026	$0.09653	$0.1119	$0.09653	$0.09995	$108.88K	—	+3.54%
13/08/2026	$0.1008	$0.1090	$0.09411	$0.09653	$42.24K	—	-4.23%
12/08/2026	$0.09742	$0.1004	$0.09500	$0.09889	$274.00	—	+1.51%
11/08/2026	$0.1001	$0.1015	$0.09600	$0.09722	$465.55	—	-2.89%
10/08/2026	$0.09531	$0.1180	$0.09057	$0.09932	$90.19K	—	+4.21%
09/08/2026	$0.08984	$0.1079	$0.08929	$0.09582	$39.94K	—	+6.66%
08/08/2026	$0.08940	$0.09251	$0.08707	$0.09057	$602.80	—	+1.31%
07/08/2026	$0.08812	$0.09158	$0.08644	$0.08940	$389.79	—	+1.45%
06/08/2026	$0.08824	$0.08876	$0.08659	$0.08808	$192.83	—	-0.18%
05/08/2026	$0.08753	$0.08850	$0.08364	$0.08824	$1.45K	—	+0.81%
04/08/2026	$0.08763	$0.08896	$0.08344	$0.08660	$835.49	—	-1.18%
03/08/2026	$0.09026	$0.09450	$0.08585	$0.08781	$4.00K	—	-2.71%
02/08/2026	$0.09023	$0.09550	$0.08588	$0.09026	$3.30K	—	+0.03%
01/08/2026	$0.08014	$0.1123	$0.07932	$0.09100	$42.76K	—	+13.55%
31/07/2026	$0.08024	$0.08064	$0.07964	$0.07964	$464.03	—	-0.75%
30/07/2026	$0.07963	$0.08063	$0.07932	$0.08063	$74.87	—	+1.26%
29/07/2026	$0.07726	$0.08389	$0.07600	$0.07963	$4.90K	—	+3.07%
28/07/2026	$0.08389	$0.08389	$0.07630	$0.08025	$701.97	—	-4.34%
27/07/2026	$0.08460	$0.08682	$0.08209	$0.08209	$972.90	—	-2.97%
26/07/2026	$0.08297	$0.08679	$0.08251	$0.08679	$275.93	—	+4.60%
25/07/2026	$0.08425	$0.08425	$0.08254	$0.08425	$299.95	—	+0.00%
24/07/2026	$0.08402	$0.08732	$0.08349	$0.08425	$2.11K	—	+0.27%
23/07/2026	$0.08526	$0.08682	$0.08349	$0.08437	$367.64	—	-1.04%
22/07/2026	$0.08199	$0.08732	$0.08199	$0.08350	$1.12K	—	+1.84%
21/07/2026	$0.08047	$0.08500	$0.07862	$0.08208	$3.27K	—	+2.00%
20/07/2026	$0.08091	$0.08091	$0.07850	$0.07920	$739.45	—	-2.11%
19/07/2026	$0.08060	$0.08249	$0.07810	$0.08084	$4.30K	—	+0.30%
18/07/2026	$0.08099	$0.08146	$0.07810	$0.07824	$1.16K	—	-3.40%
17/07/2026	$0.07842	$0.08170	$0.07792	$0.08099	$1.10K	—	+3.28%
16/07/2026	$0.08147	$0.08151	$0.07759	$0.07842	$4.28K	—	-3.74%
15/07/2026	$0.08024	$0.08249	$0.07636	$0.07970	$32.63K	—	-0.67%
14/07/2026	$0.07670	$0.08110	$0.07636	$0.07851	$6.28K	—	+2.36%
13/07/2026	$0.08058	$0.08289	$0.07639	$0.07764	$40.53K	—	-3.65%
12/07/2026	$0.07702	$0.08172	$0.07635	$0.07869	$16.14K	—	+2.17%
11/07/2026	$0.07737	$0.07859	$0.07635	$0.07702	$1.02K	—	-0.45%
10/07/2026	$0.07923	$0.08247	$0.07626	$0.07626	$16.50K	—	-3.75%
09/07/2026	$0.07940	$0.08388	$0.07651	$0.07891	$23.75K	—	-0.62%
08/07/2026	$0.07950	$0.08386	$0.07791	$0.07880	$6.32K	—	-0.88%
07/07/2026	$0.07987	$0.08187	$0.07924	$0.07950	$2.60K	—	-0.46%
06/07/2026	$0.07992	$0.08188	$0.07860	$0.07991	$4.92K	—	-0.01%
05/07/2026	$0.08211	$0.08250	$0.07795	$0.07795	$7.82K	—	-5.07%
04/07/2026	$0.07905	$0.08267	$0.07766	$0.07939	$8.14K	—	+0.43%
03/07/2026	$0.07955	$0.08151	$0.07710	$0.07891	$7.27K	—	-0.80%
02/07/2026	$0.07813	$0.07994	$0.07593	$0.07799	$21.52K	—	-0.18%
01/07/2026	$0.07779	$0.08040	$0.07652	$0.07919	$19.70K	—	+1.80%
30/06/2026	$0.07772	$0.08100	$0.07648	$0.07686	$54.21K	—	-1.11%
29/06/2026	$0.07893	$0.08260	$0.07650	$0.07902	$19.32K	—	+0.11%
28/06/2026	$0.07789	$0.08202	$0.07761	$0.08028	$8.25K	—	+3.07%
27/06/2026	$0.07951	$0.08397	$0.07728	$0.07904	$15.48K	—	-0.59%
26/06/2026	$0.07840	$0.08501	$0.07700	$0.07917	$29.95K	—	+0.98%
25/06/2026	$0.07902	$0.08757	$0.07726	$0.07820	$74.03K	—	-1.04%
24/06/2026	$0.08050	$0.08590	$0.07890	$0.07901	$24.37K	—	-1.85%
23/06/2026	$0.08232	$0.08824	$0.07947	$0.08041	$175.74K	—	-2.32%
22/06/2026	$0.08648	$0.08920	$0.08108	$0.08264	$73.20K	—	-4.44%
21/06/2026	$0.08690	$0.09700	$0.08281	$0.08577	$99.63K	—	-1.30%
20/06/2026	$0.09312	$0.09312	$0.08526	$0.08740	$128.09K	—	-6.14%
19/06/2026	$0.09019	$0.09392	$0.08860	$0.09142	$15.56K	—	+1.36%
18/06/2026	$0.09501	$0.09689	$0.08840	$0.09009	$131.12K	—	-5.18%
17/06/2026	$0.09373	$0.09719	$0.09372	$0.09501	$512.58	—	+1.37%
16/06/2026	$0.09680	$0.09780	$0.09304	$0.09558	$1.81K	—	-1.26%
15/06/2026	$0.08939	$0.1108	$0.08885	$0.09781	$5.33K	—	+9.42%
14/06/2026	$0.09123	$0.09900	$0.08525	$0.08859	$41.31K	—	-2.89%
13/06/2026	$0.09000	$0.09448	$0.09000	$0.09122	$1.32K	—	+1.36%
12/06/2026	$0.09261	$0.09401	$0.08420	$0.09000	$76.54K	—	-2.82%
11/06/2026	$0.09520	$0.1015	$0.08931	$0.09183	$125.87K	—	-3.54%
10/06/2026	$0.1008	$0.1113	$0.09260	$0.09470	$210.67K	—	-6.05%
09/06/2026	$0.1073	$0.1086	$0.1001	$0.1019	$54.61K	—	-5.03%
08/06/2026	$0.1100	$0.1120	$0.1052	$0.1078	$41.28K	—	-2.00%
07/06/2026	$0.1107	$0.1130	$0.1054	$0.1107	$37.48K	—	+0.00%
06/06/2026	$0.1209	$0.1285	$0.1081	$0.1110	$237.26K	—	-8.19%
05/06/2026	$0.1353	$0.1388	$0.1150	$0.1200	$118.52K	—	-11.31%
04/06/2026	$0.1382	$0.1407	$0.1326	$0.1348	$69.15K	—	-2.46%
03/06/2026	$0.1396	$0.1400	$0.1360	$0.1373	$18.74K	—	-1.65%
02/06/2026	$0.1417	$0.1550	$0.1358	$0.1407	$139.40K	—	-0.71%
01/06/2026	$0.1390	$0.1419	$0.1378	$0.1417	$12.41K	—	+1.94%
31/05/2026	$0.1412	$0.1434	$0.1377	$0.1378	$21.33K	—	-2.41%
30/05/2026	$0.1424	$0.1446	$0.1377	$0.1408	$76.54K	—	-1.12%
29/05/2026	$0.1426	$0.1446	$0.1402	$0.1416	$29.17K	—	-0.70%
28/05/2026	$0.1435	$0.1489	$0.1410	$0.1421	$54.65K	—	-0.98%
27/05/2026	$0.1431	$0.1480	$0.1414	$0.1435	$8.99K	—	+0.28%
26/05/2026	$0.1444	$0.1485	$0.1415	$0.1432	$17.75K	—	-0.83%
25/05/2026	$0.1435	$0.1510	$0.1420	$0.1434	$12.36K	—	-0.07%
24/05/2026	$0.1440	$0.1588	$0.1413	$0.1435	$18.87K	—	-0.35%
23/05/2026	$0.1420	$0.1468	$0.1401	$0.1431	$37.73K	—	+0.77%
22/05/2026	$0.1460	$0.1483	$0.1400	$0.1414	$110.72K	—	-3.15%
21/05/2026	$0.1452	$0.1494	$0.1426	$0.1449	$6.16K	—	-0.21%
20/05/2026	$0.1487	$0.1652	$0.1422	$0.1447	$50.24K	—	-2.69%
19/05/2026	$0.1460	$0.1499	$0.1422	$0.1457	$104.26K	—	-0.21%
18/05/2026	$0.1452	$0.1526	$0.1430	$0.1447	$62.29K	—	-0.34%
17/05/2026	$0.1465	$0.1572	$0.1450	$0.1456	$10.92K	—	-0.61%
16/05/2026	$0.1467	$0.1536	$0.1437	$0.1464	$79.68K	—	-0.20%
15/05/2026	$0.1465	$0.1505	$0.1439	$0.1472	$38.07K	—	+0.48%
14/05/2026	$0.1495	$0.1581	$0.1437	$0.1472	$133.19K	—	-1.54%
13/05/2026	$0.1512	$0.1589	$0.1468	$0.1502	$56.19K	—	-0.66%
12/05/2026	$0.1518	$0.1589	$0.1500	$0.1517	$49.42K	—	-0.07%
11/05/2026	$0.1538	$0.1559	$0.1508	$0.1524	$7.18K	—	-0.91%
10/05/2026	$0.1535	$0.1655	$0.1500	$0.1530	$219.52K	—	-0.33%
09/05/2026	$0.1554	$0.1605	$0.1530	$0.1535	$13.99K	—	-1.22%
08/05/2026	$0.1631	$0.1640	$0.1517	$0.1554	$113.45K	—	-4.72%
07/05/2026	$0.1600	$0.1633	$0.1581	$0.1627	$5.42K	—	+1.69%
06/05/2026	$0.1613	$0.1664	$0.1600	$0.1600	$5.34K	—	-0.81%
05/05/2026	$0.1621	$0.1661	$0.1612	$0.1612	$903.65	—	-0.56%
04/05/2026	$0.1599	$0.1670	$0.1563	$0.1617	$49.90K	—	+1.13%
03/05/2026	$0.1631	$0.1674	$0.1551	$0.1580	$130.54K	—	-3.13%
02/05/2026	$0.1679	$0.1688	$0.1605	$0.1611	$26.22K	—	-4.05%
01/05/2026	$0.1658	$0.1679	$0.1652	$0.1653	$863.04	—	-0.30%
30/04/2026	$0.1662	$0.1678	$0.1621	$0.1652	$4.45K	—	-0.60%
29/04/2026	$0.1688	$0.1775	$0.1601	$0.1659	$88.43K	—	-1.72%
28/04/2026	$0.1693	$0.1728	$0.1619	$0.1660	$77.35K	—	-1.95%
27/04/2026	$0.1702	$0.1780	$0.1660	$0.1692	$77.27K	—	-0.59%
26/04/2026	$0.1728	$0.1759	$0.1661	$0.1686	$73.54K	—	-2.43%
25/04/2026	$0.1738	$0.1786	$0.1711	$0.1720	$2.88K	—	-1.04%
24/04/2026	$0.1738	$0.1739	$0.1706	$0.1715	$332.10	—	-1.32%
23/04/2026	$0.1724	$0.1738	$0.1703	$0.1707	$815.75	—	-0.99%
22/04/2026	$0.1722	$0.1739	$0.1690	$0.1723	$6.06K	—	+0.06%
21/04/2026	$0.1720	$0.1758	$0.1690	$0.1703	$12.67K	—	-0.99%
20/04/2026	$0.1711	$0.1733	$0.1690	$0.1720	$1.75K	—	+0.53%
19/04/2026	$0.1711	$0.1797	$0.1690	$0.1716	$5.92K	—	+0.29%
18/04/2026	$0.1770	$0.1785	$0.1711	$0.1739	$1.40K	—	-1.75%
17/04/2026	$0.1722	$0.1800	$0.1684	$0.1765	$16.98K	—	+2.50%
16/04/2026	$0.1749	$0.1760	$0.1681	$0.1722	$23.38K	—	-1.54%
15/04/2026	$0.1715	$0.1767	$0.1715	$0.1721	$10.66K	—	+0.35%
14/04/2026	$0.1759	$0.1769	$0.1682	$0.1715	$18.77K	—	-2.50%
13/04/2026	$0.1730	$0.1776	$0.1657	$0.1760	$56.53K	—	+1.73%
12/04/2026	$0.1729	$0.1777	$0.1710	$0.1711	$21.34K	—	-1.04%
11/04/2026	$0.1731	$0.1777	$0.1669	$0.1730	$64.12K	—	-0.06%
10/04/2026	$0.1709	$0.1798	$0.1685	$0.1709	$25.71K	—	+0.00%
09/04/2026	$0.1787	$0.1789	$0.1672	$0.1741	$36.95K	—	-2.57%
08/04/2026	$0.1781	$0.1789	$0.1721	$0.1787	$12.12K	—	+0.34%
07/04/2026	$0.1795	$0.1804	$0.1702	$0.1757	$14.67K	—	-2.12%
06/04/2026	$0.1780	$0.1806	$0.1750	$0.1804	$9.44K	—	+1.35%
05/04/2026	$0.1778	$0.1822	$0.1725	$0.1780	$9.84K	—	+0.11%
04/04/2026	$0.1746	$0.1826	$0.1722	$0.1757	$12.38K	—	+0.63%
03/04/2026	$0.1768	$0.1781	$0.1732	$0.1768	$11.77K	—	+0.00%
02/04/2026	$0.1751	$0.1843	$0.1732	$0.1760	$16.29K	—	+0.51%
01/04/2026	$0.1719	$0.1806	$0.1701	$0.1751	$17.53K	—	+1.86%
31/03/2026	$0.1695	$0.1857	$0.1670	$0.1719	$59.59K	—	+1.42%
30/03/2026	$0.1703	$0.1778	$0.1671	$0.1706	$130.89K	—	+0.18%
29/03/2026	$0.1732	$0.1781	$0.1671	$0.1682	$89.59K	—	-2.89%
28/03/2026	$0.1738	$0.1785	$0.1709	$0.1732	$32.33K	—	-0.35%
27/03/2026	$0.1746	$0.1863	$0.1708	$0.1738	$101.53K	—	-0.46%
26/03/2026	$0.1734	$0.1992	$0.1706	$0.1746	$284.63K	—	+0.69%
25/03/2026	$0.1767	$0.1767	$0.1707	$0.1734	$13.15K	—	-1.87%
24/03/2026	$0.1765	$0.1768	$0.1745	$0.1763	$9.60K	—	-0.11%
23/03/2026	$0.1805	$0.1805	$0.1700	$0.1746	$12.54K	—	-3.27%
22/03/2026	$0.1839	$0.1888	$0.1744	$0.1781	$17.33K	—	-3.15%
21/03/2026	$0.1784	$0.1841	$0.1783	$0.1819	$10.77K	—	+1.96%
20/03/2026	$0.1783	$0.1806	$0.1783	$0.1784	$10.07K	—	+0.06%
19/03/2026	$0.1788	$0.1819	$0.1782	$0.1795	$10.42K	—	+0.39%
18/03/2026	$0.1857	$0.1906	$0.1788	$0.1788	$13.48K	—	-3.72%
17/03/2026	$0.1864	$0.1901	$0.1820	$0.1857	$13.54K	—	-0.38%
16/03/2026	$0.1825	$0.1900	$0.1808	$0.1900	$17.01K	—	+4.11%
15/03/2026	$0.1848	$0.1876	$0.1806	$0.1825	$11.59K	—	-1.24%
14/03/2026	$0.1825	$0.1875	$0.1811	$0.1816	$15.31K	—	-0.49%
13/03/2026	$0.1804	$0.1839	$0.1804	$0.1825	$10.47K	—	+1.16%
12/03/2026	$0.1804	$0.1838	$0.1789	$0.1804	$13.67K	—	+0.00%
11/03/2026	$0.1811	$0.1837	$0.1788	$0.1804	$12.62K	—	-0.39%
10/03/2026	$0.1827	$0.1892	$0.1804	$0.1837	$11.17K	—	+0.55%
09/03/2026	$0.1804	$0.1864	$0.1802	$0.1855	$11.24K	—	+2.83%
08/03/2026	$0.1811	$0.1839	$0.1790	$0.1804	$12.45K	—	-0.39%
07/03/2026	$0.1804	$0.1849	$0.1804	$0.1811	$9.70K	—	+0.39%
06/03/2026	$0.1901	$0.1989	$0.1798	$0.1804	$15.89K	—	-5.10%
05/03/2026	$0.1926	$0.2013	$0.1844	$0.1900	$11.21K	—	-1.35%
04/03/2026	$0.1804	$0.1935	$0.1804	$0.1893	$12.95K	—	+4.93%
03/03/2026	$0.2044	$0.2044	$0.1788	$0.1830	$15.82K	—	-10.47%
02/03/2026	$0.1903	$0.2044	$0.1893	$0.2044	$9.67K	—	+7.41%
01/03/2026	$0.2023	$0.2044	$0.1893	$0.1903	$12.52K	—	-5.93%
28/02/2026	$0.1928	$0.2057	$0.1830	$0.2004	$12.57K	—	+3.94%
27/02/2026	$0.2041	$0.2041	$0.1890	$0.1910	$11.96K	—	-6.42%
26/02/2026	$0.2261	$0.2298	$0.1804	$0.2041	$21.20K	—	-9.73%
25/02/2026	$0.2046	$0.2300	$0.2023	$0.2297	$10.43K	—	+12.27%
24/02/2026	$0.2390	$0.2418	$0.2004	$0.2046	$15.82K	—	-14.39%
23/02/2026	$0.2305	$0.2490	$0.2305	$0.2390	$9.94K	—	+3.69%
22/02/2026	$0.2480	$0.2481	$0.2300	$0.2306	$9.70K	—	-7.02%
21/02/2026	$0.2552	$0.2552	$0.2430	$0.2445	$9.70K	—	-4.19%
20/02/2026	$0.2484	$0.2575	$0.2482	$0.2552	$9.69K	—	+2.74%
19/02/2026	$0.2500	$0.2663	$0.2464	$0.2484	$9.75K	—	-0.64%
18/02/2026	$0.2334	$0.2523	$0.2301	$0.2464	$10.06K	—	+5.57%
17/02/2026	$0.2344	$0.2463	$0.2303	$0.2303	$9.14K	—	-1.75%
16/02/2026	$0.2396	$0.2490	$0.2220	$0.2343	$11.19K	—	-2.21%
15/02/2026	$0.2500	$0.2730	$0.2293	$0.2396	$10.77K	—	-4.16%
14/02/2026	$0.2465	$0.3011	$0.2334	$0.2500	$14.44K	—	+1.42%
13/02/2026	$0.2151	$0.2860	$0.2020	$0.2444	$15.70K	—	+13.62%
12/02/2026	$0.2261	$0.2725	$0.2000	$0.2151	$14.66K	—	-4.87%
11/02/2026	$0.2316	$0.2868	$0.1900	$0.2261	$22.21K	—	-2.37%
10/02/2026	$0.1820	$0.8900	$0.1791	$0.2353	$138.94K	—	+29.29%
09/02/2026	$0.1725	$0.1868	$0.1725	$0.1795	$13.80K	—	+4.06%
08/02/2026	$0.1725	$0.1747	$0.1725	$0.1725	$10.06K	—	+0.00%
07/02/2026	$0.1681	$0.1782	$0.1681	$0.1745	$29.43K	—	+3.81%
06/02/2026	$0.1651	$0.1711	$0.1622	$0.1681	$34.03K	—	+1.82%
05/02/2026	$0.1693	$0.1725	$0.1650	$0.1675	$18.09K	—	-1.06%
04/02/2026	$0.1718	$0.1747	$0.1692	$0.1693	$14.37K	—	-1.46%
03/02/2026	$0.1767	$0.1768	$0.1692	$0.1694	$13.32K	—	-4.13%
02/02/2026	$0.1678	$0.1769	$0.1677	$0.1746	$15.05K	—	+4.05%
01/02/2026	$0.1784	$0.1784	$0.1668	$0.1678	$12.80K	—	-5.94%
31/01/2026	$0.1880	$0.1881	$0.1755	$0.1757	$16.45K	—	-6.54%
30/01/2026	$0.1913	$0.1921	$0.1842	$0.1880	$11.84K	—	-1.73%
29/01/2026	$0.1986	$0.2001	$0.1903	$0.1913	$11.90K	—	-3.68%
28/01/2026	$0.2039	$0.2045	$0.1967	$0.1986	$14.36K	—	-2.60%
27/01/2026	$0.2082	$0.2082	$0.2030	$0.2045	$13.91K	—	-1.78%
26/01/2026	$0.2046	$0.2087	$0.2035	$0.2076	$12.32K	—	+1.47%
25/01/2026	$0.2074	$0.2086	$0.2041	$0.2046	$12.29K	—	-1.35%
24/01/2026	$0.2049	$0.2074	$0.2035	$0.2069	$12.21K	—	+0.98%
23/01/2026	$0.2137	$0.2139	$0.2035	$0.2043	$15.13K	—	-4.40%
22/01/2026	$0.2126	$0.2144	$0.2124	$0.2132	$13.10K	—	+0.28%
21/01/2026	$0.2193	$0.2233	$0.2118	$0.2126	$16.39K	—	-3.06%
20/01/2026	$0.2218	$0.2287	$0.2165	$0.2170	$13.52K	—	-2.16%
19/01/2026	$0.2223	$0.2275	$0.2161	$0.2213	$14.22K	—	-0.45%
18/01/2026	$0.2224	$0.2259	$0.2171	$0.2218	$13.24K	—	-0.27%
17/01/2026	$0.2232	$0.2266	$0.2200	$0.2235	$12.62K	—	+0.13%
16/01/2026	$0.2229	$0.2289	$0.2214	$0.2226	$13.79K	—	-0.13%
15/01/2026	$0.2222	$0.2459	$0.2206	$0.2229	$16.90K	—	+0.32%
14/01/2026	$0.2223	$0.2317	$0.2218	$0.2222	$14.88K	—	-0.04%
13/01/2026	$0.2074	$0.3055	$0.2071	$0.2223	$35.97K	—	+7.18%
12/01/2026	$0.2119	$0.2124	$0.2071	$0.2079	$14.29K	—	-1.89%
11/01/2026	$0.2117	$0.2133	$0.2098	$0.2119	$12.62K	—	+0.09%
10/01/2026	$0.2164	$0.2183	$0.2098	$0.2117	$13.17K	—	-2.17%
09/01/2026	$0.2207	$0.2222	$0.2143	$0.2170	$13.08K	—	-1.68%
08/01/2026	$0.2170	$0.2222	$0.2159	$0.2198	$13.36K	—	+1.29%
07/01/2026	$0.2168	$0.2187	$0.2090	$0.2170	$17.54K	—	+0.09%
06/01/2026	$0.2299	$0.2403	$0.2158	$0.2163	$14.06K	—	-5.92%
05/01/2026	$0.2171	$0.2300	$0.2169	$0.2300	$16.80K	—	+5.94%
04/01/2026	$0.2137	$0.2209	$0.2137	$0.2172	$14.98K	—	+1.64%
03/01/2026	$0.2099	$0.2164	$0.2051	$0.2137	$14.95K	—	+1.81%
02/01/2026	$0.2074	$0.2138	$0.2052	$0.2099	$13.13K	—	+1.21%
01/01/2026	$0.2049	$0.2097	$0.2049	$0.2068	$13.15K	—	+0.93%
31/12/2025	$0.2057	$0.2083	$0.2034	$0.2049	$12.96K	—	-0.39%
30/12/2025	$0.2083	$0.2095	$0.2048	$0.2051	$13.81K	—	-1.54%
29/12/2025	$0.2100	$0.2156	$0.2056	$0.2078	$15.72K	—	-1.05%
28/12/2025	$0.2099	$0.2150	$0.2069	$0.2105	$15.22K	—	+0.29%
27/12/2025	$0.2109	$0.2120	$0.2056	$0.2093	$12.41K	—	-0.76%
26/12/2025	$0.2079	$0.2118	$0.2049	$0.2104	$12.79K	—	+1.20%
25/12/2025	$0.2077	$0.2130	$0.2039	$0.2074	$12.45K	—	-0.14%
24/12/2025	$0.2105	$0.2115	$0.2034	$0.2077	$12.48K	—	-1.33%
23/12/2025	$0.2131	$0.2136	$0.2040	$0.2069	$14.49K	—	-2.91%
22/12/2025	$0.2109	$0.2300	$0.2106	$0.2131	$14.17K	—	+1.04%
21/12/2025	$0.2096	$0.2180	$0.2085	$0.2114	$12.33K	—	+0.86%
20/12/2025	$0.2116	$0.2188	$0.2073	$0.2090	$12.13K	—	-1.23%
19/12/2025	$0.2080	$0.2174	$0.2032	$0.2111	$13.50K	—	+1.49%
18/12/2025	$0.2047	$0.2149	$0.2010	$0.2080	$16.19K	—	+1.61%
17/12/2025	$0.1939	$0.2224	$0.1883	$0.2047	$17.51K	—	+5.57%
16/12/2025	$0.2027	$0.2069	$0.1852	$0.1939	$22.87K	—	-4.34%
15/12/2025	$0.2200	$0.2275	$0.2000	$0.2033	$23.83K	—	-7.59%
14/12/2025	$0.2232	$0.2275	$0.2155	$0.2206	$12.73K	—	-1.16%
13/12/2025	$0.2169	$0.2264	$0.2100	$0.2226	$13.40K	—	+2.63%
12/12/2025	$0.2270	$0.2323	$0.2080	$0.2167	$13.44K	—	-4.54%
11/12/2025	$0.2211	$0.2410	$0.2000	$0.2265	$16.02K	—	+2.44%
10/12/2025	$0.2229	$0.2291	$0.2159	$0.2211	$13.74K	—	-0.81%
09/12/2025	$0.2233	$0.2325	$0.2140	$0.2229	$14.54K	—	-0.18%
08/12/2025	$0.2261	$0.2330	$0.2142	$0.2233	$14.69K	—	-1.24%
07/12/2025	$0.2163	$0.2426	$0.2090	$0.2261	$16.00K	—	+4.53%
06/12/2025	$0.2103	$0.2330	$0.2050	$0.2168	$13.36K	—	+3.09%
05/12/2025	$0.2169	$0.2200	$0.2058	$0.2103	$14.86K	—	-3.04%
04/12/2025	$0.2188	$0.2299	$0.2143	$0.2150	$14.69K	—	-1.74%
03/12/2025	$0.2341	$0.2401	$0.2034	$0.2148	$22.28K	—	-8.24%
02/12/2025	$0.2257	$0.2367	$0.2188	$0.2341	$13.71K	—	+3.72%
01/12/2025	$0.2269	$0.2286	$0.2008	$0.2257	$15.85K	—	-0.53%
30/11/2025	$0.2249	$0.2379	$0.2216	$0.2269	$12.91K	—	+0.89%
29/11/2025	$0.2142	$0.2394	$0.2101	$0.2249	$15.02K	—	+5.00%
28/11/2025	$0.2581	$0.2598	$0.1910	$0.2142	$18.63K	—	-17.01%
27/11/2025	$0.2462	$0.2693	$0.2419	$0.2581	$14.46K	—	+4.83%
26/11/2025	$0.2604	$0.2666	$0.2291	$0.2473	$16.16K	—	-5.03%
25/11/2025	$0.2537	$0.3000	$0.2475	$0.2596	$11.02K	—	+2.33%
24/11/2025	$0.2276	$0.3460	$0.2268	$0.2536	$27.48K	—	+11.42%
23/11/2025	$0.2227	$0.2379	$0.2220	$0.2276	$11.86K	—	+2.20%
22/11/2025	$0.2026	$0.2338	$0.2019	$0.2235	$13.29K	—	+10.32%
21/11/2025	$0.2409	$0.2459	$0.1966	$0.2048	$21.62K	—	-14.99%
20/11/2025	$0.2415	$0.2495	$0.2350	$0.2409	$16.28K	—	-0.25%
19/11/2025	$0.2603	$0.2727	$0.2343	$0.2415	$13.87K	—	-7.22%
18/11/2025	$0.2585	$0.2638	$0.2511	$0.2603	$10.74K	—	+0.70%
17/11/2025	$0.2662	$0.2723	$0.2585	$0.2585	$11.02K	—	-2.89%
16/11/2025	$0.2689	$0.2775	$0.2601	$0.2627	$12.83K	—	-2.31%
15/11/2025	$0.2617	$0.2699	$0.2515	$0.2689	$11.64K	—	+2.75%
14/11/2025	$0.2779	$0.2837	$0.2550	$0.2617	$17.17K	—	-5.83%
13/11/2025	$0.2830	$0.2899	$0.2740	$0.2779	$11.07K	—	-1.80%
12/11/2025	$0.2866	$0.2975	$0.2800	$0.2821	$14.90K	—	-1.57%
11/11/2025	$0.2913	$0.3064	$0.2842	$0.2856	$13.72K	—	-1.96%

Permodalan pasaran = harga penutup × bekalan dalam edaran pada hari tersebut; kami merekodkan bekalan sejak 02/10/2026, jadi hari-hari sebelumnya dibiarkan kosong.

Sejarah harga HuobiToken (HT)

Pulangan bulanan HT

Tetapan

Koin

Pasaran

Derivatif

DeFi & DEX

Bursa

Alat

Berita