HomeBrowse Crypto PricesHabitatHistorical data of Habitat
Habitat

Habitat Price History

(HABITAT)
Time period2024-10-18 ~ 2025-10-19
2024-10-18
2025-10-19
USD
Date
Open price*
Upper Price
Lower Price
Close price**
Vol
2025-10-18
$0.078041
$0.090814
$0.078449
$0.088545
$49,488.28
2025-10-17
$0.091774
$0.093778
$0.073311
$0.079975
$91,113.87
2025-10-16
$0.108887
$0.110434
$0.09075
$0.091199
$58,493.74
2025-10-15
$0.111663
$0.114829
$0.106733
$0.107154
$13,846.91
2025-10-14
$0.113598
$0.122352
$0.104781
$0.113287
$54,504.09
2025-10-13
$0.091491
$0.116164
$0.092368
$0.113598
$75,104.39
2025-10-12
$0.085082
$0.095116
$0.078908
$0.091783
$65,605.54
2025-10-11
$0.113041
$0.115684
$0.069328
$0.085751
$234.332K
2025-10-10
$0.107575
$0.120453
$0.108588
$0.110789
$46,980.36
2025-10-09
$0.119318
$0.127994
$0.096936
$0.108070
$208.972K
2025-10-08
$0.133297
$0.136134
$0.118862
$0.119120
$313.680K
2025-10-07
$0.144442
$0.173107
$0.133206
$0.133069
$666.135K
2025-10-06
$0.095714
$0.151171
$0.092661
$0.144537
$813.876K
2025-10-05
$0.084374
$0.096711
$0.079059
$0.095714
$95,715.34
2025-10-04
$0.086693
$0.089775
$0.080834
$0.084374
$43,234.35
2025-10-03
$0.090196
$0.091911
$0.085058
$0.087385
$41,109.67
2025-10-02
$0.088067
$0.099483
$0.08754
$0.090491
$83,649.21
2025-10-01
$0.072700
$0.092941
$0.071097
$0.087715
$115.873K
2025-09-30
$0.076413
$0.077896
$0.07126
$0.073077
$26,434.70
2025-09-29
$0.077177
$0.08015
$0.075053
$0.076376
$33,477.66
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

Where can you buy HABITAT

Buy through LBank App

Complete account registration in just a few minutes to buy cryptocurrency via credit card or bank transfer.

Download APPDiscover the era of meme legends
Trade on LBank

Deposit crypto into LBank, enjoy high liquidity and low fees.

Trade hot coins

redMoney

New users can receive a welcome gift pack worth

6000
USDT

About HABITAT historical price data

The HABITAT price history tracker allows cryptocurrency investors to conveniently monitor the performance of their investments. You can easily view the opening, highest, and closing prices of HABITAT over time, as well as the trading volume. In addition, you can instantly check the daily percentage change to easily identify days with higher volatility.
According to our HABITAT price history data, its value surged to an all-time high of over $0.173107 in 2025-10-07. On the other hand, the lowest point in the HABITAT price trajectory (often referred to as the “HABITAT all-time low”) occurred in 2025-09-12. Anyone who purchased HABITAT during that period would currently enjoy an impressive profit of $0.129397.
By design, the total supply of HABITAT will reach 99M. As of now, the circulating supply of HABITAT is approximately 73M.
All prices shown on this page come from trusted data provider LBank. When reviewing your investments, it is recommended not to rely on a single data source, as values may differ between providers.
Our historical Bitcoin price dataset includes 1-minute, 1-day, 1-week, and 1-month data (open/high/low/close/volume). These datasets have been rigorously tested to ensure consistency, integrity, and accuracy. The design is specifically for trading simulations and backtesting, available for free download and updated in real time.

HABITAT historical data examples

Here are some uses of HABITAT historical data in HABITAT trading
Technical analysis:
Traders use historical data to analyze trends and movements in the HABITAT market. They use charts and other visual tools to identify trends and determine when to enter or exit the market. One way to gain an advantage in this dynamic market is to visualize and analyze historical market data. To achieve this, historical data can be stored in GridDB and analyzed using Python scripts with various libraries, such as Matplotlib, Pandas, Numpy, and Scipy for data visualization.
Predicting HABITAT price based on historical data:
Historical data can also be used to predict future market trends. By analyzing past market behavior, traders can identify recurring patterns and make informed predictions about the direction of the HABITAT market. By using LBank’s HABITAT historical dataset, traders can obtain minute-by-minute data such as open, high, low, and close prices for HABITAT. These data can then be used to define and train price prediction models, helping users make informed trading decisions.
Risk management:
By obtaining historical data, traders can assess the risks of investing in HABITAT. They can also determine the volatility of HABITAT, allowing them to make sound investment decisions.
Portfolio management:
Historical data is also useful in portfolio management. By tracking investments over the long term, traders can identify underperforming assets and adjust portfolios to maximize returns.
Training HABITAT trading bots:
In addition, users can choose to download HABITAT historical cryptocurrency OHLC (open, high, low, close) data to train their own HABITAT trading bots, achieving outstanding performance in the market. With these tools and resources, traders can deeply study HABITAT’s historical data, gain valuable insights, and potentially improve their trading strategies.

How to analyze HABITAT candlestick chart data

How to analyze HABITAT candlestick chart data
HABITAT candlestick charts display time on the horizontal axis and price data on the vertical axis, similar to line and bar charts. A candlestick may have two different colors: green or red. A green candle indicates a price increase during the considered period, while a red candle indicates a price decrease.
The simple structure of candlestick charts can provide users with a wealth of information. For example, technical analysis may use candlestick chart data to identify potential trend reversals.
According to HABITAT historical data, when the HABITAT market shows bearish or bullish trends, conservative investors may choose to use capital-protected products such as Flexible and Locked to capture the trend at that time.
When HABITAT is in a sideways trend, using Open Futures and selecting a bullish product to take advantage of a slight upward trend, or choosing a bearish product to profit from a mild downward trend, may lead to better performance.

FAQ

On this day in history

2025-10-19
HabitatHabitat(HABITAT)
Today
$0.091501

Crypto Calculator

I will spend
I will receive

Live Chat

Customer Support Team

Just Now

Dear LBank User

Our online customer service system is currently experiencing connection issues. We are working actively to resolve the problem, but at this time we cannot provide an exact recovery timeline. We sincerely apologize for any inconvenience this may cause.

If you need assistance, please contact us via email and we will reply as soon as possible.

Thank you for your understanding and patience.

LBank Customer Support Team