HBTC Historical USD Price
Daily close · Jan 20, 2025 → Jan 21, 2026Daily price history
Dec 23, 2025 → Jan 21, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-01-21 | $966.73 | $1,004.39 | $943.82 | $979.81 | $5.72 |
| 2026-01-20 | $1,048.38 | $1,050.98 | $964.65 | $966.21 | $5.64 |
| 2026-01-19 | $1,071.07 | $1,071.79 | $1,043.29 | $1,047.94 | $4.92 |
| 2026-01-18 | $1,087.40 | $1,106.19 | $1,079.06 | $1,079.06 | $5.07 |
| 2026-01-17 | $1,083.38 | $1,094.06 | $1,079.81 | $1,087.71 | $5.11 |
| 2026-01-16 | $1,091.23 | $1,093.27 | $1,071.06 | $1,083.78 | $5.09 |
| 2026-01-15 | $1,101.35 | $1,111.53 | $1,077.77 | $1,090.75 | $5.12 |
| 2026-01-14 | $1,093.29 | $1,115.53 | $1,080.09 | $1,103.46 | $13.34 |
| 2026-01-13 | $1,018.22 | $1,097.20 | $1,016.91 | $1,092.33 | $12.31 |
| 2026-01-12 | $1,026.61 | $1,041.69 | $1,011.09 | $1,017.18 | $4.70 |
| 2026-01-11 | $1,014.49 | $1,031.95 | $1,014.24 | $1,026.78 | $5.75 |
| 2026-01-10 | $1,015.00 | $1,019.65 | $1,012.32 | $1,014.82 | $5.48 |
| 2026-01-09 | $1,021.10 | $1,031.61 | $1,008.81 | $1,014.67 | $5.48 |
| 2026-01-08 | $1,041.64 | $1,045.55 | $1,006.10 | $1,021.19 | $6.20 |
| 2026-01-07 | $1,075.30 | $1,075.30 | $1,021.67 | $1,041.56 | $6.32 |
| 2026-01-06 | $1,069.90 | $1,094.82 | $1,059.50 | $1,075.44 | $8.10 |
| 2026-01-05 | $1,044.96 | $1,080.77 | $1,042.21 | $1,069.75 | $8.21 |
| 2026-01-04 | $1,036.97 | $1,047.34 | $1,035.26 | $1,040.96 | $7.63 |
| 2026-01-03 | $1,035.17 | $1,038.69 | $1,021.56 | $1,036.25 | $7.60 |
| 2026-01-02 | $1,005.87 | $1,052.73 | $1,002.92 | $1,034.36 | $6.75 |
| 2026-01-01 | $995.19 | $1,007.58 | $995.19 | $1,005.95 | $5.16 |
| 2025-12-31 | $1,002.50 | $1,018.49 | $992.97 | $994.99 | $5.10 |
| 2025-12-30 | $988.67 | $1,018.21 | $988.54 | $1,003.42 | $7.53 |
| 2025-12-29 | $993.51 | $1,031.42 | $977.65 | $988.33 | $22.41 |
| 2025-12-28 | $988.52 | $995.34 | $987.90 | $993.43 | $3.31 |
| 2025-12-27 | $977.28 | $979.48 | $971.46 | $975.79 | $33.27 |
| 2025-12-26 | $975.23 | $1,002.41 | $968.75 | $977.32 | $4.96 |
| 2025-12-25 | $987.67 | $995.01 | $971.78 | $975.14 | $4.99 |
| 2025-12-24 | $987.74 | $993.19 | $965.10 | $987.80 | $5.06 |
| 2025-12-23 | $983.58 | $992.48 | $965.14 | $987.49 | $11.74 |