| # | Exchange | Pair | Prix | Volume | Prix x Volume | Volume (%) | Mise à jour |
|---|
| 0.0059 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | BTC 0,00000000 | 1741046520 | HBTC/BTC | https://hitbtc.com/HBTC-to-BTC | BTC | 1 | https://hitbtc.com/HBTC-to-BTC | 0 | 20 heures il y a |
| Uniswap (v2) | | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | | HBTC/ETH | https://v2.info.uniswap.org/token/0x0316eb71485b0ab14103307bf65a021042c6d380 | ETH | 2 | https://v2.info.uniswap.org/token/0x0316eb71485b0ab14103307bf65a021042c6d380 | 0 | - |
| Date | Price | Variation | Variation % | Bas | Haut | Moyenne Vol. Quot. |
|---|
| 1 | 37146.9522093 | -5477.52960824 | -14.7455693737 | 30700.1508523 | 39240.5201297 | 0 | CX |
| 4 | 42572.0687984 | -10902.6461973 | -25.6098576016 | 30700.1508523 | 50649.2841571 | 0 | CX |
| 12 | 54604.0310058 | -22934.6084047 | -42.0016764006 | 30700.1508523 | 60607.1672287 | 0 | CX |
| 26 | 35723.0897958 | -4053.66719471 | -11.3474708316 | 30700.1508523 | 60607.1672287 | 0 | CX |
| 52 | 46927.5168696 | -15258.0942686 | -32.5141735306 | 30700.1508523 | 60607.1672287 | 0 | CX |
| 156 | 43613.5114183 | -11944.0888173 | -27.3862122743 | 14343.2005513 | 20864854.2295 | 1.44793744 | CX |
| 260 | 0 | 0 | 0 | 0 | 20864854.2295 | 1.15611413 | CX |
HBTC is strictly pegged to BTC, with a strict 1 HBTC to 1 BTC exchange ratio.
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|
| 1741045800 | 31812.0450701 | -5 | -14.36 | 38511.1671306 | 39240.5201297 | 30979.933025 | 0 |
| 1740959400 | 37146.3616401 | 4 | 13.92 | 32696.7177766 | 37641.7015817 | 32151.917662 | 0 |
| 1740873000 | 32606.2130421 | -379.15 | -1.15 | 32945.7903494 | 33636.1657793 | 31675.4759357 | 0 |
| 1740786600 | 32985.3584878 | -1 | -2.97 | 34052.9600133 | 34093.7092902 | 30700.1508523 | 0 |
| 1740700200 | 33994.3460173 | -396.71 | -1.15 | 34570.889228 | 35103.4350312 | 33029.7988224 | 0 |
| 1740613800 | 34391.0608975 | -2 | -6.74 | 36819.1862867 | 36935.085498 | 33414.9976026 | 0 |
| 1740527400 | 36877.947925 | -269.45 | -0.73 | 37146.9522093 | 37328.9951744 | 34641.3146087 | 0 |
| 1740441000 | 37147.3951362 | -4 | -10.75 | 38511.1671306 | 40394.6400474 | 36865.5459712 | 0 |
| 1740354600 | 41620.9570535 | 780.14 | 1.91 | 40817.930543 | 41926.57663 | 40550.993251 | 0 |
| 1740268200 | 40840.8151006 | 1 | 3.97 | 39291.4567257 | 41266.0249462 | 39206.7100412 | 0 |
| 1740181800 | 39283.1887565 | -1 | -2.97 | 40431.9935512 | 41958.3197261 | 38655.1183804 | 0 |
| 1740095400 | 40485.4400665 | 402.77 | 1.00 | 40102.6035631 | 40863.4043737 | 39998.811021 | 0 |
| 1740009000 | 40082.6718516 | 732.45 | 1.86 | 39419.9055333 | 40389.4725666 | 39217.635572 | 0 |
| 1739922600 | 39350.2183641 | -1 | -2.75 | 40501.0901511 | 40603.9968394 | 38489.3160691 | 0 |
| 1739836200 | 40462.2602242 | 1 | 3.01 | 38511.1671306 | 42039.0800683 | 38024.5380851 | 0 |
| 1739749800 | 39279.9406258 | -443.52 | -1.12 | 39772.9182905 | 40239.9109091 | 39221.474272 | 0 |
| 1739663400 | 39723.4581175 | -523.98 | -1.30 | 40248.6218053 | 40441.2950166 | 39528.274987 | 0 |
| 1739577000 | 40247.4406668 | 731.57 | 1.85 | 39464.936437 | 41165.4805348 | 39348.7419411 | 0 |
| 1739490600 | 39515.8730331 | -866.07 | -2.14 | 40382.0904512 | 40690.0723047 | 38585.8741382 | 0 |
| 1739404200 | 40381.9428089 | 1 | 5.01 | 38511.1671306 | 41211.1020079 | 37786.6863277 | 0 |
| 1739317800 | 38455.0630537 | -801.25 | -2.04 | 39340.0310449 | 40219.3886284 | 38152.691608 | 0 |
| 1739231400 | 39256.3178566 | 416.2 | 1.07 | 49181.5719782 | 50649.2841571 | 38833.4702879 | 0 |
| 1739145000 | 38840.1141917 | -98.63 | -0.25 | 38852.0732186 | 39593.5328869 | 37482.6908166 | 0 |
| 1739058600 | 38938.7392531 | 184.26 | 0.48 | 38727.906038 | 39310.5025834 | 38238.3241463 | 0 |
| 1738972200 | 38754.4816534 | -795.79 | -2.01 | 39800.8226866 | 41314.0086962 | 37915.4304198 | 0 |
| 1738885800 | 39550.2736908 | -1 | -3.88 | 41189.3985887 | 42161.7708258 | 39374.8746295 | 0 |
| 1738799400 | 41147.6158156 | 973.7 | 2.42 | 40280.9554706 | 41676.6182034 | 40069.9746132 | 0 |
| 1738713000 | 40173.9147977 | -2 | -5.58 | 42572.0687984 | 42673.7943483 | 38930.3236416 | 0 |
| 1738626600 | 42548.8889561 | 543.32 | 1.29 | 49181.5719782 | 50649.2841571 | 36788.1814021 | 0 |
| 1738540200 | 42005.5652645 | -4 | -9.01 | 46093.6331169 | 46661.9083584 | 40724.32532 | 0 |
| 1738453800 | 46166.5684168 | -2 | -4.90 | 48733.477575 | 49132.5547321 | 45823.0047672 | 0 |
| 1738367400 | 48546.4147714 | 523.39 | 1.09 | 48021.9892951 | 50739.6412493 | 47459.6197459 | 0 |
| 1738281000 | 48023.0227913 | 1 | 4.31 | 45919.1199094 | 48469.3454869 | 45664.2892867 | 0 |
| 1738194600 | 46039.891317 | 698.05 | 1.54 | 45628.2645636 | 46758.1711429 | 45198.9207334 | 0 |
| 1738108200 | 45341.8384871 | -1 | -3.03 | 47246.7195385 | 47554.8490342 | 44908.8035992 | 0 |
| 1738021800 | 46760.3857776 | -1 | -2.16 | 49181.5719782 | 50649.2841571 | 44823.7616301 | 0 |
| 1737935400 | 47791.6672954 | -1 | -2.59 | 48923.0502978 | 49601.7619854 | 47791.6672954 | 0 |
| 1737849000 | 49061.8340669 | 162.85 | 0.33 | 48875.0665479 | 49449.5427664 | 48332.1857832 | 0 |
| 1737762600 | 48898.9846017 | -274.02 | -0.56 | 49284.3310243 | 50438.3032997 | 48381.4983139 | 0 |
| 1737676200 | 49173.0087244 | 1 | 2.65 | 47890.4399992 | 49385.6136472 | 47122.4047155 | 0 |
| 1737589800 | 47905.3518722 | -1 | -2.32 | 49203.7183244 | 49683.703466 | 47700.719634 | 0 |
| 1737503400 | 49042.9358515 | 907.26 | 1.88 | 48248.7678795 | 49664.2146815 | 47326.4463845 | 0 |
| 1737417000 | 48135.6738719 | 536.53 | 1.13 | 49181.5719782 | 50649.2841571 | 47701.3102033 | 0 |
| 1737330600 | 47599.1417265 | -1 | -2.62 | 48679.4404904 | 50835.9040338 | 46202.5931398 | 0 |
| 1737244200 | 48882.0057363 | -2 | -4.87 | 51327.2576331 | 51601.7246828 | 47725.9664686 | 0 |
| 1737157800 | 51382.0329292 | 2 | 5.41 | 48820.4388941 | 52052.0337207 | 48820.4388941 | 0 |
| 1737071400 | 48746.7653827 | -2 | -4.04 | 50863.6607876 | 51009.826672 | 48235.4800718 | 0 |
| 1736985000 | 50800.3222377 | 3 | 6.68 | 47573.7472496 | 51296.4003909 | 47044.1542926 | 0 |
| 1736898600 | 47621.2880726 | 1 | 3.07 | 46279.3671397 | 48013.4260413 | 46176.4604514 | 0 |
| 1736812200 | 46203.626636 | -1 | -4.08 | 49181.5719782 | 50649.2841571 | 43505.3158241 | 0 |
| 1736725800 | 48168.3028219 | -375.6 | -0.77 | 48458.7152407 | 48669.9913828 | 47641.8103533 | 0 |
| 1736639400 | 48543.9048522 | 224.12 | 0.46 | 48222.1922641 | 48971.7722593 | 47580.9817226 | 0 |
| 1736553000 | 48319.7838294 | 885.85 | 1.87 | 49181.5719782 | 50649.2841571 | 47246.5718962 | 0 |
| 1736466600 | 47433.9299844 | -1 | -3.52 | 49059.4717899 | 49530.1554662 | 46771.7542352 | 0 |
| 1736380200 | 49163.707259 | -697.02 | -1.40 | 49918.1594504 | 50381.9039382 | 47436.7351882 | 0 |
| 1736293800 | 49860.7265927 | -4 | -8.39 | 54469.5288637 | 54637.6934519 | 49583.3066969 | 0 |
| 1736207400 | 54424.9408868 | 688.9 | 1.28 | 49181.5719782 | 55125.7989205 | 48916.5540363 | 0 |
| 1736121000 | 53736.04188 | -260.88 | -0.48 | 53971.0884335 | 54171.8819717 | 53170.2765577 | 0 |
| 1736034600 | 53996.9258374 | 771.73 | 1.45 | 53250.5939729 | 54179.1164448 | 52780.2055812 | 0 |
| 1735948200 | 53225.1994961 | 2 | 4.60 | 50962.285849 | 53556.2135495 | 50581.073411 | 0 |
| 1735861800 | 50886.1024183 | 1 | 2.86 | 49181.5719782 | 51538.0908483 | 48916.5540363 | 0 |
| 1735775400 | 49472.7226086 | 265.17 | 0.54 | 49250.2256512 | 49705.9974545 | 48897.0652517 | 0 |
| 1735689000 | 49207.5570244 | -300.3 | -0.61 | 49550.5301047 | 50822.6162261 | 48918.0304594 | 0 |
| 1735602600 | 49507.8614778 | -25.39 | -0.05 | 49181.5719782 | 50649.2841571 | 48725.0619635 | 0 |
| 1735516200 | 49533.2559547 | -593.52 | -1.18 | 50121.9058347 | 50284.1647307 | 49064.786913 | 0 |
| 1735429800 | 50126.7780309 | 1 | 2.10 | 49156.9157129 | 50273.2391999 | 49073.6454515 | 0 |
| 1735343400 | 49095.7917976 | -67.62 | -0.14 | 49181.5719782 | 50649.2841571 | 48797.7019787 | 0 |
| 1735257000 | 49163.4119744 | -2 | -4.64 | 51766.493498 | 51833.3754632 | 48761.2343288 | 0 |
| 1735170600 | 51557.7272751 | -22 | -0.04 | 51479.4768522 | 52275.5641742 | 50820.8445184 | 0 |
| 1735084200 | 51579.725979 | 1 | 2.27 | 50422.9484997 | 52160.1078897 | 49585.5213316 | 0 |
| 1734997800 | 50432.8405343 | 2 | 4.36 | 50458.8255804 | 50979.7076413 | 48267.0755256 | 0 |
| 1734911400 | 48324.5083832 | -904.01 | -1.84 | 49446.7375625 | 50086.4716809 | 47949.3492799 | 0 |
| 1734825000 | 49228.522232 | -1 | -3.80 | 51286.5083563 | 52459.9694163 | 48617.1354367 | 0 |
| 1734738600 | 51173.1190641 | 379.29 | 0.75 | 50458.8255804 | 51516.0921444 | 45998.2561862 | 0 |
| 1734652200 | 50793.8259761 | -2 | -5.12 | 53429.3888073 | 54864.9149631 | 49246.6822358 | 0 |
| 1734565800 | 53532.2954957 | -3 | -6.55 | 57398.0140329 | 57622.282698 | 53487.2645919 | 0 |
| 1734479400 | 57282.8530331 | -1 | -2.92 | 58702.1385351 | 59662.84703 | 56840.6643221 | 0 |
| 1734393000 | 59007.0199001 | 645.49 | 1.11 | 46931.7984966 | 60607.1672287 | 39189.2882489 | 0 |
| 1734306600 | 58361.5277317 | 1 | 2.26 | 57167.2491063 | 58361.5277317 | 56625.992407 | 0 |
| 1734220200 | 57071.576891 | -546.42 | -0.95 | 57732.5715017 | 58215.3618473 | 56480.4170918 | 0 |
| 1734133800 | 57618.0010711 | 364.09 | 0.64 | 57387.5314291 | 58520.0955699 | 56929.5449912 | 0 |
| 1734047400 | 57253.9151408 | 641.95 | 1.13 | 56603.2554917 | 58834.4260426 | 56130.3571807 | 0 |
| 1733961000 | 56611.9663878 | 3 | 5.94 | 53685.2529262 | 56853.5092029 | 52631.3821353 | 0 |
| 1733874600 | 53438.9855573 | -1 | -2.45 | 54604.0310058 | 55745.7489697 | 51951.7845939 | 0 |
| 1733788200 | 54780.315921 | -4 | -7.08 | 46931.7984966 | 58178.8941973 | 39189.2882489 | 0 |
| 1733701800 | 58956.6738732 | -212.46 | -0.36 | 59109.3360192 | 59249.5962113 | 58097.3956436 | 0 |
| 1733615400 | 59169.1311537 | -134.5 | -0.23 | 59116.7181345 | 59406.3923418 | 58754.5515542 | 0 |
| 1733529000 | 59303.6332958 | 3 | 5.96 | 55949.0524271 | 60415.232229 | 55925.5773002 | 0 |
| 1733442600 | 55968.3935694 | -640.18 | -1.13 | 56593.6587417 | 58358.5748855 | 55227.3768281 | 0 |
| 1733356200 | 56608.5706147 | 3 | 5.86 | 53456.4073496 | 57526.9057674 | 53456.4073496 | 0 |
Hot Features
Premium
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
Top Cryptomonnaies
DeFi
Tokens
Toutes les Monnaies
Nouvelles Cryptomonnaies
Breakouts Volume Moyen
Top Cryptomonnaies
Alertes Trader de Crypto
Convertisseur
Algorithmes
Platesformes
