Market Cap:

HiCoin HiCoin (XHI)

0.000255 USD (10.47%)
0.00000008 BTC (13.65%)

Buy

Crypto-Backed Loan

Market Cap
1,129,650 USD
353 BTC
Volume (24h)
1,025 USD
0.32 BTC
Circulating Supply
4,434,602,828 XHI
Total Supply
10,000,244,678 XHI

Historical data for HiCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Dec 14, 2018 0.000265 0.000266 0.000192 0.000195 3,108 862,991
Dec 13, 2018 0.000279 0.000279 0.000197 0.000265 5,400 1,174,345
Dec 12, 2018 0.000270 0.000300 0.000242 0.000279 2,430 1,235,932
Dec 11, 2018 0.000273 0.000278 0.000208 0.000270 6,846 1,198,933
Dec 10, 2018 0.000217 0.000275 0.000181 0.000241 7,714 1,068,990
Dec 09, 2018 0.000139 0.000220 0.000139 0.000217 1,701 962,375
Dec 08, 2018 0.000195 0.000211 0.000134 0.000139 1,316 617,388
Dec 07, 2018 0.000210 0.000210 0.000170 0.000195 279 863,755
Dec 06, 2018 0.000225 0.000232 0.000179 0.000211 2,520 934,370
Dec 05, 2018 0.000198 0.000231 0.000184 0.000225 3,198 996,960
Dec 04, 2018 0.000175 0.000203 0.000168 0.000198 3,094 876,633
Dec 03, 2018 0.000167 0.000202 0.000154 0.000176 501 778,288
Dec 02, 2018 0.000183 0.000200 0.000165 0.000166 986 734,663
Dec 01, 2018 0.000201 0.000248 0.000184 0.000184 5,281 814,595
Nov 30, 2018 0.000194 0.000216 0.000163 0.000201 6,691 889,675
Nov 29, 2018 0.000213 0.000214 0.000167 0.000192 2,542 851,979
Nov 28, 2018 0.000179 0.000219 0.000149 0.000213 2,991 942,557
Nov 27, 2018 0.000163 0.000181 0.000146 0.000179 930 792,951
Nov 26, 2018 0.000196 0.000200 0.000145 0.000163 209 724,889
Nov 25, 2018 0.000155 0.000197 0.000143 0.000196 265 870,756
Nov 24, 2018 0.000173 0.000177 0.000129 0.000154 419 684,907
Nov 23, 2018 0.000173 0.000176 0.000167 0.000173 2,151 769,089
Nov 22, 2018 0.000207 0.000225 0.000148 0.000174 1,397 773,058
Nov 21, 2018 0.000188 0.000210 0.000173 0.000208 1,911 920,730
Nov 20, 2018 0.000241 0.000247 0.000169 0.000188 577 832,991
Nov 19, 2018 0.000232 0.000268 0.000204 0.000242 831 1,073,963
Nov 18, 2018 0.000200 0.000232 0.000177 0.000232 196 1,029,050
Nov 17, 2018 0.000178 0.000242 0.000176 0.000200 185 884,814
Nov 16, 2018 0.000226 0.000275 0.000173 0.000178 1,143 789,133
Nov 15, 2018 0.000231 0.000283 0.000213 0.000226 3,271 1,000,473
* Earliest data in range (UTC time)
** Latest data in range (UTC time)