Market Cap:

HiCoin HiCoin (XHI)

0.000310 USD (-4.81%)
0.00000005 BTC (-2.84%)
Market Cap
1,375,475 USD
215 BTC
Volume (24h)
1,070 USD
0.17 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
Aug 18, 2018 0.000312 0.000329 0.000283 0.000288 1,807 1,382,419
Aug 17, 2018 0.000254 0.000318 0.000253 0.000311 2,426 1,125,180
Aug 16, 2018 0.000251 0.000260 0.000249 0.000254 207 1,113,032
Aug 15, 2018 0.000372 0.000395 0.000250 0.000251 180 1,647,713
Aug 14, 2018 0.000313 0.000372 0.000241 0.000372 339 1,388,968
Aug 13, 2018 0.000253 0.000390 0.000253 0.000313 373 1,122,931
Aug 12, 2018 0.000375 0.000441 0.000253 0.000253 141 1,664,424
Aug 11, 2018 0.000312 0.000426 0.000312 0.000376 2,281 1,384,431
Aug 10, 2018 0.000431 0.000432 0.000309 0.000312 2,894 1,910,389
Aug 09, 2018 0.000394 0.000488 0.000377 0.000431 4,466 1,746,163
Aug 08, 2018 0.000395 0.000539 0.000371 0.000393 11,362 1,751,737
Aug 07, 2018 0.000347 0.000441 0.000346 0.000395 3,033 1,538,526
Aug 06, 2018 0.000423 0.000425 0.000291 0.000347 3,692 1,876,230
Aug 05, 2018 0.000406 0.000480 0.000351 0.000423 8,532 1,801,847
Aug 04, 2018 0.000345 0.000459 0.000318 0.000406 579 1,531,328
Aug 03, 2018 0.000302 0.000388 0.000294 0.000345 3,771 1,339,225
Aug 02, 2018 0.000508 0.000586 0.000302 0.000302 24,411 2,254,255
Aug 01, 2018 0.000434 0.000687 0.000393 0.000508 2,078 1,926,818
Jul 31, 2018 0.000353 0.000479 0.000334 0.000434 4,162 1,564,546
Jul 30, 2018 0.000411 0.000551 0.000324 0.000353 5,661 1,822,471
Jul 29, 2018 0.000416 0.000419 0.000406 0.000411 183 1,844,609
Jul 28, 2018 0.000427 0.000450 0.000412 0.000414 558 1,891,983
Jul 27, 2018 0.000427 0.000431 0.000340 0.000426 1,588 1,895,598
Jul 26, 2018 0.000504 0.000604 0.000423 0.000428 3,582 2,235,368
Jul 25, 2018 0.000566 0.000729 0.000493 0.000504 9,625 2,510,903
Jul 24, 2018 0.000577 0.000693 0.000546 0.000577 5,002 2,560,597
Jul 23, 2018 0.000608 0.000756 0.000576 0.000577 1,672 2,697,321
Jul 22, 2018 0.000635 0.000635 0.000516 0.000609 1,144 2,814,935
Jul 21, 2018 0.000582 0.000716 0.000566 0.000635 678 2,579,910
Jul 20, 2018 0.000801 0.000810 0.000565 0.000582 3,487 3,551,416
* Earliest data in range (UTC time)
** Latest data in range (UTC time)