HitBTC Token Historical Data

HIT Page 2
Download
Date Close Price change Market cap Trading volume
May 19 $ 0.231
+1.54%
$ 316.47 million $ 8.53 million
May 12 $ 0.223
-2.07%
$ 307.86 million $ 8.11 million
May 5 $ 0.233
+22.74%
$ 311.07 million $ 8.66 million
Apr 28 $ 0.189
-1.84%
$ 258.86 million $ 9.04 million
Apr 21 $ 0.193
+5.33%
$ 263.54 million $ 7.2 million
Apr 14 $ 0.184
+1.08%
$ 250.19 million $ 5.97 million
Apr 7 $ 0.187
+5.69%
$ 248.37 million $ 4.56 million
Mar 31 $ 0.193
-1.13%
$ 241.61 million $ 5.48 million
Mar 24 $ 0.196
-5.12%
$ 266.2 million $ 6.81 million
Mar 17 $ 0.206
+4.07%
$ 282.09 million $ 7.39 million
Mar 10 $ 0.205
+5.60%
$ 270.58 million $ 5.18 million
Mar 3 $ 0.209
-8.09%
$ 264.87 million $ 6.77 million
Feb 24 $ 0.228
-7.10%
$ 311.08 million $ 9.38 million
Feb 17 $ 0.246
+0.60%
$ 334.57 million $ 11.96 million
Feb 10 $ 0.242
+4.95%
$ 333.44 million $ 9.8 million
Feb 3 $ 0.23
-3.07%
$ 314.73 million $ 9.39 million
Jan 27 $ 0.237
-10.42%
$ 324.29 million $ 13.03 million
Jan 20 $ 0.273
+1.16%
$ 362.41 million $ 20.11 million
Jan 13 $ 0.281
+2.40%
$ 369.56 million $ 8.09 million
Jan 6 $ 0.276
-5.87%
$ 374.94 million $ 4.49 million
Dec 30 $ 0.295
+5.37%
$ 400.89 million $ 5.36 million
Dec 23 $ 0.288
+8.54%
$ 382.39 million $ 5.11 million
Dec 16 $ 0.271
-11.66%
$ 363.29 million $ 4.02 million
Dec 9 $ 0.3
+0.23%
$ 420.35 million $ 5.68 million
Dec 2 $ 0.305
+10.00%
$ 409.52 million $ 742,153
Nov 25 $ 0.274
+6.65%
$ 374.95 million $ 974,109
Nov 18 $ 0.255
+10.97%
$ 351.59 million $ 591,145
Nov 11 $ 0.237
+2.75%
$ 314.28 million $ 519,107
Nov 4 $ 0.228
+13.68%
$ 315.11 million $ 379
Oct 28 $ 0.199
-16.18%
$ 272.35 million $ 392,317
Oct 21 $ 0.234
-2.46%
$ 323.76 million $ 1.22 million
Oct 14 $ 0.24
+9.27%
$ 328.35 million $ 1.56 million
Oct 7 $ 0.22
+0.35%
$ 300.09 million $ 970,765
Sep 30 $ 0.217
-5.41%
$ 299.66 million $ 915,659
Sep 23 $ 0.23
+3.71%
$ 313.34 million $ 1.42 million
Sep 16 $ 0.221
+7.13%
$ 302.8 million $ 1.32 million
Sep 9 $ 0.209
+10.02%
$ 282.17 million $ 1.32 million
Sep 2 $ 0.187
-5.12%
$ 260.37 million $ 1.47 million
Aug 26 $ 0.198
-11.29%
$ 269.95 million $ 1.82 million
Aug 19 $ 0.224
+7.98%
$ 304.2 million $ 1.51 million
Aug 12 $ 0.21
+4.96%
$ 283.98 million $ 1.6 million
Aug 5 $ 0.206
+1.77%
$ 273.47 million $ 1.81 million
Jul 29 $ 0.203
-16.13%
$ 277.31 million $ 2.07 million
Jul 22 $ 0.241
-5.34%
$ 330.69 million $ 1.66 million
Jul 15 $ 0.252
+8.25%
$ 347.66 million $ 1.24 million
Jul 8 $ 0.228
+8.75%
$ 319.28 million $ 1.21 million
Jul 1 $ 0.223
-9.82%
$ 286.77 million $ 1.57 million
Jun 24 $ 0.242
-1.25%
$ 338.22 million $ 1.36 million
Jun 17 $ 0.25
-3.58%
$ 335.46 million $ 2.37 million
Jun 10 $ 0.257
-6.40%
$ 354.51 million $ 1.68 million