Market Cap:

HashCoin HashCoin (HSC)

0.000373 USD (-3.57%)
0.00000006 BTC (-5.42%)
0.00000167 ETH (-9.47%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
False USD
? BTC
? ETH
Volume (24h)
9,053 USD
1.39 BTC
40.49 ETH
Circulating Supply
? HSC
Total Supply
50,000,000,000 HSC

Historical data for HashCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 20, 2018 0.000381 0.000397 0.000354 0.000365 9,582 -
Sep 19, 2018 0.000364 0.000438 0.000360 0.000372 31,421 -
Sep 18, 2018 0.000357 0.000367 0.000351 0.000363 11,458 -
Sep 17, 2018 0.000368 0.000376 0.000349 0.000357 15,814 -
Sep 16, 2018 0.000383 0.000389 0.000356 0.000368 11,366 -
Sep 15, 2018 0.000383 0.000392 0.000378 0.000383 14,008 -
Sep 14, 2018 0.000407 0.000409 0.000380 0.000383 44,366 -
Sep 13, 2018 0.000404 0.000422 0.000383 0.000407 42,328 -
Sep 12, 2018 0.000414 0.000414 0.000359 0.000403 15,106 -
Sep 11, 2018 0.000434 0.000435 0.000385 0.000414 21,046 -
Sep 10, 2018 0.000444 0.000464 0.000412 0.000434 40,691 -
Sep 09, 2018 0.000457 0.000485 0.000430 0.000444 51,860 -
Sep 08, 2018 0.000475 0.000535 0.000442 0.000457 63,396 -
Sep 07, 2018 0.000444 0.000485 0.000443 0.000475 32,913 -
Sep 06, 2018 0.000463 0.000466 0.000429 0.000453 58,562 -
Sep 05, 2018 0.000532 0.000698 0.000448 0.000468 503,651 -
Sep 04, 2018 0.000498 0.000532 0.000484 0.000531 43,878 -
Sep 03, 2018 0.000513 0.000514 0.000480 0.000499 16,160 -
Sep 02, 2018 0.000529 0.000536 0.000496 0.000512 29,115 -
Sep 01, 2018 0.000500 0.000572 0.000487 0.000535 158,606 -
Aug 31, 2018 0.000479 0.000503 0.000464 0.000498 53,480 -
Aug 30, 2018 0.000491 0.000515 0.000473 0.000480 30,617 -
Aug 29, 2018 0.000532 0.000540 0.000471 0.000491 65,937 -
Aug 28, 2018 0.000523 0.000594 0.000515 0.000533 127,510 -
Aug 27, 2018 0.000604 0.000624 0.000506 0.000518 191,203 -
Aug 26, 2018 0.000459 0.000754 0.000458 0.000613 411,113 -
Aug 25, 2018 0.000426 0.000463 0.000395 0.000458 102,880 -
Aug 24, 2018 0.000395 0.000429 0.000374 0.000426 63,797 -
Aug 23, 2018 0.000400 0.000405 0.000371 0.000394 48,801 -
Aug 22, 2018 0.000421 0.000607 0.000396 0.000400 28,145 -
* Earliest data in range (UTC time)
** Latest data in range (UTC time)