Lịch sử giá HuobiToken (HT)

Giá mở cửa, cao nhất, thấp nhất, đóng cửa và khối lượng theo từng ngày (giờ UTC), lấy từ sàn giao dịch HT nhiều nhất. Hiện 365 ngày gần nhất.

Lợi nhuận theo tháng HT

Năm	Th1	Th2	Th3	Th4	Th5	Th6	Th7	Th8	Th9	Th10	Th11	Th12	Cả năm
2026	—	—	—	—	—	—	—	—	—	+6,9%	—	—	+7%

Thay đổi từ giá mở cửa ngày đầu tháng đến giá đóng cửa ngày cuối tháng (giờ UTC); tháng hiện tại tính đến hôm nay (viền đứt). Cột "Cả năm" là lợi nhuận cộng dồn các tháng có dữ liệu. Quá khứ không bảo đảm tương lai.

Tải toàn bộ lịch sử (CSV, mở bằng Excel)

Ngày	Mở cửa	Cao nhất	Thấp nhất	Đóng cửa	Khối lượng	Vốn hóa	Thay đổi
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%
10/11/2025	$0,2977	$0,2977	$0,2812	$0,2923	$13,09K	—	-1.81%
09/11/2025	$0,2800	$0,2995	$0,2742	$0,2977	$17,74K	—	+6.32%
08/11/2025	$0,3158	$0,3300	$0,2600	$0,2790	$19,96K	—	-11.65%
07/11/2025	$0,2935	$0,3300	$0,2575	$0,3158	$35,45K	—	+7.60%
06/11/2025	$0,3040	$0,3134	$0,2875	$0,2958	$17,31K	—	-2.70%
05/11/2025	$0,2929	$0,3400	$0,2714	$0,3040	$20,83K	—	+3.79%
04/11/2025	$0,3167	$0,3180	$0,2900	$0,2929	$40,57K	—	-7.51%
03/11/2025	$0,3490	$0,3526	$0,3100	$0,3167	$16,04K	—	-9.26%
02/11/2025	$0,3453	$0,3632	$0,3374	$0,3490	$12,26K	—	+1.07%
01/11/2025	$0,3475	$0,3515	$0,3399	$0,3441	$13,73K	—	-0.98%
31/10/2025	$0,3381	$0,3561	$0,3334	$0,3455	$13,00K	—	+2.19%

Vốn hóa = giá đóng cửa × nguồn cung lưu hành của ngày đó; CoinXview lưu nguồn cung từ 02/10/2026 nên các ngày trước đó để trống.

Lịch sử giá HuobiToken (HT)

Lợi nhuận theo tháng HT

Cài đặt

Coin

Thị trường

Phái sinh

DeFi & DEX

Sàn

Công cụ

Tin tức