Market Cap:

Haven Protocol Haven Protocol (XHV)

0.397982 USD (-2.57%)
0.00006188 BTC (-2.98%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
1,973,224 USD
307 BTC
Volume (24h)
14,518 USD
2.26 BTC
Circulating Supply
4,958,071 XHV

Historical data for Haven Protocol

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 25, 2018 0.426835 0.426835 0.402388 0.405285 8,120 2,105,067
Sep 24, 2018 0.428513 0.444840 0.415536 0.427315 8,063 2,105,539
Sep 23, 2018 0.415975 0.439122 0.410342 0.428407 6,758 2,036,150
Sep 22, 2018 0.431762 0.435163 0.410247 0.415768 7,872 2,105,554
Sep 21, 2018 0.391138 0.430058 0.391135 0.430012 11,365 1,900,121
Sep 20, 2018 0.396870 0.410180 0.375301 0.391026 8,960 1,920,522
Sep 19, 2018 0.394555 0.411155 0.382478 0.396312 7,015 1,902,075
Sep 18, 2018 0.388780 0.397295 0.387160 0.394333 5,624 1,866,823
Sep 17, 2018 0.423024 0.447117 0.387508 0.388741 11,215 2,023,370
Sep 16, 2018 0.387818 0.442522 0.380018 0.419321 18,672 1,847,714
Sep 15, 2018 0.403548 0.423191 0.379446 0.384774 5,565 1,915,203
Sep 14, 2018 0.389668 0.456784 0.377640 0.404087 13,747 1,842,057
Sep 13, 2018 0.363023 0.423146 0.363023 0.389972 9,678 1,709,256
Sep 12, 2018 0.417234 0.448989 0.343735 0.362709 13,249 1,956,636
Sep 11, 2018 0.367054 0.453208 0.347498 0.417182 14,575 1,714,392
Sep 10, 2018 0.406923 0.410773 0.364627 0.366441 7,908 1,892,918
Sep 09, 2018 0.433410 0.439427 0.407147 0.407147 6,679 2,007,925
Sep 08, 2018 0.458524 0.469453 0.424817 0.427238 6,083 2,115,543
Sep 07, 2018 0.472357 0.493610 0.457959 0.457959 8,115 2,170,511
Sep 06, 2018 0.526538 0.545539 0.446097 0.472875 13,458 2,409,426
Sep 05, 2018 0.618762 0.633242 0.525608 0.525608 13,227 2,819,826
Sep 04, 2018 0.598981 0.627967 0.594679 0.618473 11,185 2,718,168
Sep 03, 2018 0.589507 0.626915 0.569116 0.598979 10,081 2,663,769
Sep 02, 2018 0.564693 0.642197 0.560912 0.589648 17,966 2,540,892
Sep 01, 2018 0.550691 0.577047 0.549515 0.564433 7,291 2,467,303
Aug 31, 2018 0.585497 0.587393 0.539765 0.551357 29,772 2,612,045
Aug 30, 2018 0.589147 0.592054 0.571039 0.584921 9,374 2,617,194
Aug 29, 2018 0.592840 0.633703 0.583773 0.588824 15,423 2,622,332
Aug 28, 2018 0.570763 0.630685 0.564650 0.592324 18,989 2,513,463
Aug 27, 2018 0.520237 0.609350 0.517478 0.571883 12,528 2,280,880
* Earliest data in range (UTC time)
** Latest data in range (UTC time)