Market Cap:

HiCoin HiCoin (XHI)

0.000456 USD (28.76%)
0.00000007 BTC (30.02%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
2,022,543 USD
310 BTC
Volume (24h)
11,355 USD
1.74 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
Oct 16, 2018 0.000330 0.000396 0.000328 0.000329 2,312 1,462,051
Oct 15, 2018 0.000313 0.000334 0.000251 0.000330 2,093 1,389,718
Oct 14, 2018 0.000312 0.000316 0.000312 0.000313 2,769 1,381,678
Oct 13, 2018 0.000286 0.000313 0.000273 0.000311 1,090 1,266,786
Oct 12, 2018 0.000310 0.000400 0.000285 0.000286 5,223 1,376,206
Oct 11, 2018 0.000329 0.000394 0.000248 0.000311 5,153 1,456,988
Oct 10, 2018 0.000286 0.000338 0.000265 0.000330 3,422 1,269,987
Oct 09, 2018 0.000332 0.000333 0.000269 0.000288 1,691 1,474,470
Oct 08, 2018 0.000300 0.000345 0.000287 0.000331 1,259 1,331,468
Oct 07, 2018 0.000304 0.000335 0.000295 0.000299 313 1,346,282
Oct 06, 2018 0.000272 0.000397 0.000271 0.000302 404 1,205,629
Oct 05, 2018 0.000263 0.000272 0.000261 0.000271 156 1,164,798
Oct 04, 2018 0.000260 0.000330 0.000259 0.000262 1,862 1,152,772
Oct 03, 2018 0.000326 0.000327 0.000257 0.000260 157 1,445,557
Oct 02, 2018 0.000245 0.000329 0.000244 0.000326 693 1,084,572
Oct 01, 2018 0.000242 0.000310 0.000235 0.000245 383 1,073,031
Sep 30, 2018 0.000216 0.000266 0.000197 0.000243 223 959,929
Sep 29, 2018 0.000265 0.000265 0.000215 0.000217 136 1,175,974
Sep 28, 2018 0.000267 0.000312 0.000247 0.000265 207 1,184,484
Sep 27, 2018 0.000259 0.000271 0.000258 0.000267 1,620 1,148,320
Sep 26, 2018 0.000321 0.000327 0.000257 0.000259 1,786 1,423,657
Sep 25, 2018 0.000395 0.000395 0.000278 0.000322 660 1,751,283
Sep 24, 2018 0.000335 0.000400 0.000281 0.000395 1,011 1,484,366
Sep 23, 2018 0.000402 0.000403 0.000333 0.000335 1,882 1,784,888
Sep 22, 2018 0.000405 0.000408 0.000339 0.000402 2,491 1,795,024
Sep 21, 2018 0.000374 0.000406 0.000325 0.000404 651 1,656,827
Sep 20, 2018 0.000383 0.000446 0.000319 0.000374 3,435 1,700,170
Sep 19, 2018 0.000318 0.000389 0.000314 0.000383 3,347 1,408,544
Sep 18, 2018 0.000313 0.000380 0.000312 0.000317 2,292 1,389,493
* Earliest data in range (UTC time)
** Latest data in range (UTC time)