Market Cap:

Havven Havven (HAV)

0.071788 USD (-1.94%)
0.00001114 BTC (-2.52%)
0.00033764 ETH (-2.25%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
4,583,806 USD
711 BTC
21,559 ETH
Volume (24h)
214,705 USD
33.32 BTC
1,010 ETH
Circulating Supply
63,851,837 HAV
Total Supply
100,000,000 HAV

Historical data for Havven

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 25, 2018 0.074583 0.075386 0.069789 0.073092 223,040 4,747,893
Sep 24, 2018 0.080923 0.081703 0.074549 0.074549 233,108 5,151,024
Sep 23, 2018 0.083811 0.084330 0.078902 0.080763 241,359 5,334,733
Sep 22, 2018 0.081111 0.084504 0.076721 0.084366 269,166 5,162,843
Sep 21, 2018 0.080089 0.083739 0.077852 0.080542 268,901 5,093,848
Sep 20, 2018 0.078129 0.080142 0.076316 0.079353 218,670 4,969,094
Sep 19, 2018 0.074961 0.080171 0.074796 0.078512 236,089 4,767,598
Sep 18, 2018 0.073071 0.084545 0.072666 0.074703 270,154 4,646,921
Sep 17, 2018 0.079642 0.081628 0.072784 0.072840 212,909 5,062,546
Sep 16, 2018 0.080231 0.082437 0.073483 0.078857 239,898 5,099,291
Sep 15, 2018 0.076750 0.081947 0.076464 0.079974 234,642 4,876,721
Sep 14, 2018 0.084479 0.087522 0.076563 0.076916 296,756 5,365,864
Sep 13, 2018 0.075275 0.088188 0.069349 0.086538 270,490 4,774,211
Sep 12, 2018 0.076145 0.076603 0.066336 0.074991 211,079 4,829,372
Sep 11, 2018 0.078532 0.079154 0.071122 0.075800 209,422 4,980,759
Sep 10, 2018 0.075992 0.080362 0.072238 0.078401 175,706 4,819,625
Sep 09, 2018 0.073008 0.079095 0.071427 0.077154 192,774 4,630,366
Sep 08, 2018 0.085994 0.086757 0.072202 0.073178 280,979 5,453,996
Sep 07, 2018 0.087178 0.097389 0.084103 0.086034 336,319 5,529,093
Sep 06, 2018 0.080524 0.090900 0.071919 0.086804 344,300 5,107,061
Sep 05, 2018 0.100909 0.107239 0.076271 0.083626 357,231 6,399,832
Sep 04, 2018 0.103465 0.106230 0.098418 0.100944 384,645 6,561,139
Sep 03, 2018 0.107663 0.107941 0.102638 0.103169 331,121 6,825,975
Sep 02, 2018 0.113361 0.114738 0.106048 0.106363 331,858 7,187,215
Sep 01, 2018 0.109794 0.116921 0.108416 0.113440 388,996 6,961,059
Aug 31, 2018 0.110178 0.120292 0.104523 0.109895 366,210 6,985,418
Aug 30, 2018 0.115143 0.115921 0.102605 0.110131 358,863 7,300,218
Aug 29, 2018 0.118378 0.124507 0.113036 0.113376 341,369 7,505,309
Aug 28, 2018 0.120150 0.126572 0.112855 0.120676 449,757 7,611,685
Aug 27, 2018 0.123506 0.126560 0.105195 0.119229 379,411 7,824,246
* Earliest data in range (UTC time)
** Latest data in range (UTC time)