Selling fast: Full access tix to The Capital! Gets yours now!

×
Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Haven Protocol Haven Protocol (XHV)
0.097456 USD (-6.95%)
0.00001298 BTC (2.15%)

Buy Crypto In Minutes

Exchange

Trade crypto with USD, EUR, GBP and other currencies

Get an Instant Credit Line & Earn Interest

  • Nexo Nexo Wallet - Your Crypto Banking Account

    Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 8% interest per year on your Stablecoins & EUR. $100M custodial insurance.

Market Cap
1,029,501 USD
137 BTC
Volume (24h)
181,734 USD
24.21 BTC
Circulating Supply
10,563,791 XHV

Historical data for Haven Protocol

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 22, 2019 0.111945 0.114187 0.102710 0.103147 189,852 1,080,828
Oct 21, 2019 0.112951 0.113973 0.105272 0.111938 196,886 1,172,936
Oct 20, 2019 0.113281 0.113911 0.100980 0.112951 204,657 1,183,557
Oct 19, 2019 0.123149 0.125325 0.105944 0.113290 196,478 1,187,104
Oct 18, 2019 0.107723 0.123177 0.105210 0.123169 211,947 1,290,620
Oct 17, 2019 0.113877 0.113877 0.107614 0.107723 193,772 1,128,771
Oct 16, 2019 0.116698 0.116865 0.107428 0.113854 201,058 1,193,014
Oct 15, 2019 0.136114 0.140277 0.106496 0.116759 178,916 1,223,453
Oct 14, 2019 0.132303 0.142731 0.129841 0.136013 198,406 1,067,583
Oct 13, 2019 0.132395 0.138530 0.126045 0.132303 194,037 1,038,463
Oct 12, 2019 0.134872 0.142442 0.132275 0.132448 189,897 1,039,602
Oct 11, 2019 0.134084 0.138164 0.127950 0.134906 199,317 1,058,889
Oct 10, 2019 0.143962 0.144139 0.128091 0.134046 194,372 1,052,141
Oct 09, 2019 0.142406 0.149627 0.137554 0.143932 195,959 1,129,735
Oct 08, 2019 0.132280 0.156189 0.126108 0.142406 208,609 1,117,760
Oct 07, 2019 0.123403 0.147218 0.106742 0.132332 225,609 1,038,685
Oct 06, 2019 0.114569 0.124592 0.106784 0.123569 203,224 969,909
Oct 05, 2019 0.123828 0.130895 0.110698 0.114581 194,504 899,355
Oct 04, 2019 0.115809 0.146964 0.112720 0.123828 199,353 971,941
Oct 03, 2019 0.101034 0.120919 0.097580 0.115830 228,104 909,161
Oct 02, 2019 0.099140 0.115173 0.093598 0.101077 208,024 793,365
Oct 01, 2019 0.088072 0.106395 0.087340 0.099140 203,136 778,163
Sep 30, 2019 0.088052 0.088125 0.079882 0.088059 200,968 691,182
Sep 29, 2019 0.100879 0.101011 0.080547 0.088066 198,999 691,235
Sep 28, 2019 0.099673 0.103477 0.092996 0.100813 200,398 791,293
Sep 27, 2019 0.091061 0.119849 0.085301 0.099677 225,096 782,372
Sep 26, 2019 0.083808 0.097768 0.080094 0.091066 222,642 714,788
Sep 25, 2019 0.081543 0.086615 0.076520 0.083808 213,574 657,821
Sep 24, 2019 0.101001 0.106965 0.077807 0.081519 205,301 639,851
Sep 23, 2019 0.107738 0.107759 0.099989 0.100982 231,907 792,615
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Haven Protocol

Haven Protocol (XHV) is a cryptocurrency. Haven Protocol has a current supply of 10,563,791 XHV. The last known price of Haven Protocol is 0.097456 USD and is down 6.95% over the last 24 hours. It is currently trading on 3 active market(s) with 181,734 USD traded over the last 24 hours. More information can be found at https://havenprotocol.com.
Haven Protocol Statistics
Haven Protocol Price 0.097456 USD
Haven Protocol ROI -97.72%
Market Rank #859
Market Cap 1,029,501 USD
24 Hour Volume 181,734 USD
Circulating Supply 10,563,791 XHV
Total Supply 10,563,791 XHV
Max Supply No Data
All Time High 7.29 USD
(Apr 24, 2018)
All Time Low 0.076520 USD
(Sep 25, 2019)
52 Week High / Low 3.52 USD /
0.076520 USD
90 Day High / Low 0.423134 USD /
0.076520 USD
30 Day High / Low 0.156189 USD /
0.076520 USD
7 Day High / Low 0.125325 USD /
0.094794 USD
24 Hour High / Low 0.108184 USD /
0.094794 USD
Yesterday's High / Low 0.114187 USD /
0.102710 USD
Yesterday's Open / Close 0.111945 USD /
0.103147 USD
Yesterday's Change $-0.008797 USD (-7.86%)
Yesterday's Volume $189,852 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)