HBTC Historical USD Price
Daily close · Dec 1, 2020 → Dec 16, 2021Daily price history
Nov 17, 2021 → Dec 16, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-12-16 | $49,096.17 | $49,547.78 | $47,853.61 | $47,881.77 | $120,265.31 |
| 2021-12-15 | $48,552.81 | $49,625.91 | $46,975.74 | $49,102.39 | $175,470.59 |
| 2021-12-14 | $47,187.55 | $48,624.65 | $46,750.46 | $48,575.10 | $157,386.49 |
| 2021-12-13 | $50,318.89 | $50,393.50 | $46,404.83 | $47,187.55 | $271,689.18 |
| 2021-12-12 | $49,553.21 | $50,821.95 | $49,012.54 | $50,326.80 | $124,685.45 |
| 2021-12-11 | $47,476.52 | $49,575.07 | $47,252.14 | $49,504.31 | $105,003.69 |
| 2021-12-10 | $47,969.88 | $49,927.42 | $47,458.97 | $47,458.97 | $182,346.52 |
| 2021-12-09 | $50,726.54 | $50,969.10 | $47,637.80 | $48,051.64 | $137,399.06 |
| 2021-12-08 | $50,835.22 | $51,242.50 | $49,180.45 | $50,718.32 | $132,591.13 |
| 2021-12-07 | $50,750.94 | $52,091.94 | $50,448.87 | $50,872.92 | $112,375.18 |
| 2021-12-06 | $49,589.20 | $51,052.68 | $47,604.58 | $50,711.90 | $173,318.78 |
| 2021-12-05 | $49,431.53 | $49,887.34 | $48,174.43 | $49,528.18 | $65,398.90 |
| 2021-12-04 | $53,905.35 | $54,078.79 | $45,584.14 | $49,364.55 | $398,034.09 |
| 2021-12-03 | $56,802.77 | $57,545.19 | $53,255.70 | $53,870.64 | $210,528.67 |
| 2021-12-02 | $57,400.12 | $57,524.10 | $56,333.97 | $56,775.52 | $124,968.83 |
| 2021-12-01 | $57,162.87 | $59,182.87 | $56,916.58 | $57,413.14 | $138,117.24 |
| 2021-11-30 | $58,068.73 | $59,212.70 | $56,331.22 | $57,289.13 | $170,648.11 |
| 2021-11-29 | $57,585.06 | $59,001.97 | $57,141.30 | $58,062.12 | $216,489.12 |
| 2021-11-28 | $54,888.03 | $57,546.23 | $51,707.47 | $57,435.33 | $190,264.93 |
| 2021-11-27 | $54,009.42 | $55,459.27 | $53,937.65 | $54,810.09 | $79,444.93 |
| 2021-11-26 | $59,239.40 | $59,380.38 | $53,912.59 | $53,912.59 | $210,008.83 |
| 2021-11-25 | $57,484.65 | $59,544.09 | $57,353.61 | $59,194.15 | $163,995.55 |
| 2021-11-24 | $57,878.96 | $57,975.77 | $56,289.00 | $57,432.49 | $95,252.19 |
| 2021-11-23 | $56,567.65 | $58,024.92 | $56,104.69 | $57,896.82 | $156,951.62 |
| 2021-11-22 | $56,030.03 | $59,208.03 | $54,343.36 | $56,616.95 | $141,155.73 |
| 2021-11-21 | $59,994.06 | $60,009.99 | $55,950.52 | $56,060.07 | $108,150.52 |
| 2021-11-20 | $58,378.67 | $60,089.78 | $57,821.57 | $60,034.31 | $96,666.16 |
| 2021-11-19 | $57,248.66 | $58,543.25 | $55,982.32 | $58,310.21 | $150,860.41 |
| 2021-11-18 | $60,612.43 | $61,029.96 | $56,884.42 | $57,117.60 | $180,250.13 |
| 2021-11-17 | $57,470.77 | $60,991.87 | $56,166.39 | $60,623.64 | $96,708.47 |