HiCoin HiCoin

$0.004928 (-15.78%)
0.00000083 BTC (-16.32%)

Market Cap

$934,904
157 BTC

Volume (24h)

$266,317
44.86 BTC

Circulating Supply

189,729,990 XHI

Total Supply

10,189,729,990 XHI

Historical data for HiCoin

Currency in USD
 
Date Open High Low Close Volume Market Cap
Oct 22, 2017 0.005471 0.006209 0.005471 0.005749 97,841 1,038,020
Oct 21, 2017 0.006065 0.006357 0.004576 0.005469 215,221 1,150,750
Oct 20, 2017 0.005762 0.006541 0.005716 0.006078 282,146 1,093,160
Oct 19, 2017 0.006425 0.006560 0.005758 0.005760 163,685 1,219,080
Oct 18, 2017 0.006494 0.006494 0.005444 0.006422 141,291 1,232,030
Oct 17, 2017 0.006241 0.006925 0.005943 0.006493 191,632 1,184,200
Oct 16, 2017 0.005863 0.006782 0.005518 0.006241 103,659 1,112,300
Oct 15, 2017 0.005792 0.006009 0.005146 0.005805 96,560 1,098,920
Oct 14, 2017 0.005763 0.005963 0.005105 0.005782 121,714 1,093,490
Oct 13, 2017 0.005549 0.005994 0.005514 0.005762 53,876 1,052,890
Oct 12, 2017 0.005261 0.005532 0.004891 0.005532 51,427 998,093
Oct 11, 2017 0.005001 0.005262 0.004436 0.005256 44,382 948,796
Oct 10, 2017 0.004930 0.005440 0.004762 0.005002 47,469 935,346
Oct 09, 2017 0.005551 0.005781 0.004792 0.005500 94,400 1,053,130
Oct 08, 2017 0.005241 0.005578 0.005147 0.005549 42,185 994,413
Oct 07, 2017 0.004461 0.005585 0.004131 0.005255 140,142 846,443
Oct 06, 2017 0.004540 0.004799 0.004315 0.004460 40,624 861,292
Oct 05, 2017 0.004137 0.004753 0.004009 0.004540 46,720 784,934
Oct 04, 2017 0.005140 0.005143 0.004133 0.004133 41,252 975,264
Oct 03, 2017 0.005063 0.005174 0.004411 0.005128 67,680 960,508
Oct 02, 2017 0.005285 0.005392 0.004833 0.004843 66,075 1,002,630
Oct 01, 2017 0.005713 0.005739 0.005063 0.005287 52,967 1,083,970
Sep 30, 2017 0.005545 0.005827 0.005317 0.005710 56,961 1,051,990
Sep 29, 2017 0.005653 0.005697 0.004974 0.005544 93,447 1,072,550
Sep 28, 2017 0.005762 0.005895 0.005458 0.005657 183,106 1,093,170
Sep 27, 2017 0.005639 0.005791 0.005187 0.005762 96,933 1,069,820
Sep 26, 2017 0.005466 0.005739 0.004871 0.005583 115,744 1,037,140
Sep 25, 2017 0.003924 0.006168 0.003547 0.005577 361,685 744,564
Sep 24, 2017 0.004790 0.004823 0.002060 0.003928 134,403 908,825
Sep 23, 2017 0.004305 0.004805 0.004267 0.004686 44,817 816,857