Market Cap:

HeartBout HeartBout (HB)

0.020864 USD (0.74%)
0.00000330 BTC (-0.01%)
0.00009995 ETH (-3.57%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
1,109,868 USD
175 BTC
5,317 ETH
Volume (24h)
36,957 USD
5.84 BTC
177.04 ETH
Circulating Supply
53,195,267 HB
Total Supply
63,695,267 HB

Historical data for HeartBout

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 18, 2018 0.020434 0.021350 0.019393 0.021287 17,762 1,086,990
Sep 17, 2018 0.023042 0.023249 0.018832 0.020433 25,137 1,225,738
Sep 16, 2018 0.024238 0.024238 0.022939 0.023022 829 1,289,356
Sep 15, 2018 0.023739 0.024875 0.023739 0.024214 21,396 1,262,787
Sep 14, 2018 0.025764 0.026488 0.023709 0.023765 15,683 1,370,507
Sep 13, 2018 0.023574 0.027066 0.022763 0.025825 26,355 1,254,026
Sep 12, 2018 0.024525 0.024569 0.022313 0.023557 7,277 1,304,588
Sep 11, 2018 0.026927 0.027771 0.023988 0.024522 5,403 1,432,393
Sep 10, 2018 0.035966 0.036195 0.024676 0.026813 74,997 1,913,214
Sep 09, 2018 0.031510 0.041545 0.029179 0.035971 121,103 1,676,191
Sep 08, 2018 0.030875 0.036828 0.027918 0.031675 108,843 1,642,426
Sep 07, 2018 0.042414 0.057066 0.026156 0.030851 139,790 2,256,239
Sep 06, 2018 0.040681 0.046781 0.036995 0.042429 136,456 2,164,013
Sep 05, 2018 0.047189 0.048296 0.040646 0.040646 43,704 2,510,232
Sep 04, 2018 0.041285 0.050181 0.039568 0.047212 194,967 2,196,177
Sep 03, 2018 0.040711 0.042127 0.040215 0.041283 56,842 2,165,649
Sep 02, 2018 0.041829 0.044863 0.038722 0.040716 45,584 2,225,124
Sep 01, 2018 0.036151 0.049012 0.035302 0.041818 87,456 1,923,077
Aug 31, 2018 0.070731 0.093868 0.031976 0.036171 150,372 3,762,560
Aug 30, 2018 0.057819 0.079273 0.056703 0.070686 166,297 3,075,693
Aug 29, 2018 0.052591 0.072138 0.049323 0.057792 88,260 2,797,578
Aug 28, 2018 0.032294 0.099214 0.028863 0.052572 264,283 1,717,870
Aug 27, 2018 0.036130 0.036197 0.029216 0.032286 35,767 1,921,955
Aug 26, 2018 0.038599 0.038622 0.032797 0.036129 380 2,053,305
Aug 25, 2018 0.043054 0.049117 0.037411 0.038537 21,694 2,290,274
Aug 24, 2018 0.049158 0.055533 0.039407 0.043109 165,932 2,614,992
Aug 23, 2018 0.054870 0.063051 0.045538 0.049143 195,463 2,918,798
Aug 22, 2018 0.049924 0.070144 0.049384 0.054831 183,007 2,655,738
Aug 21, 2018 0.067220 0.073820 0.047679 0.049919 95,909 3,575,760
Aug 20, 2018 0.068498 0.079138 0.063343 0.067311 105,965 3,643,781
* Earliest data in range (UTC time)
** Latest data in range (UTC time)