HiCoin HiCoin (XHI)

$0.001373 (-2.11%)
0.00000032 BTC (-9.42%)

Market Cap

$260,524
62 BTC

Volume (24h)

$76,889
18.17 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
Aug 22, 2017 0.001368 0.001634 0.001356 0.001404 70,883 259,626
Aug 21, 2017 0.001462 0.001568 0.001225 0.001367 83,378 277,386
Aug 20, 2017 0.001702 0.001727 0.001386 0.001449 116,193 322,995
Aug 19, 2017 0.001629 0.001800 0.001555 0.001703 82,334 309,144
Aug 18, 2017 0.001980 0.002071 0.001572 0.001628 97,384 375,654
Aug 17, 2017 0.001665 0.002373 0.001587 0.001946 134,796 315,810
Aug 16, 2017 0.001567 0.001664 0.001280 0.001664 80,269 297,287
Aug 15, 2017 0.001534 0.001598 0.001514 0.001542 58,516 291,004
Aug 14, 2017 0.001545 0.001591 0.001463 0.001534 78,260 293,212
Aug 13, 2017 0.001531 0.001654 0.001454 0.001545 65,456 290,470
Aug 12, 2017 0.001717 0.001777 0.001487 0.001532 124,576 325,767
Aug 11, 2017 0.001521 0.001812 0.001394 0.001718 129,079 288,488
Aug 10, 2017 0.001703 0.001770 0.001475 0.001533 140,695 323,081
Aug 09, 2017 0.001876 0.001893 0.001680 0.001709 86,841 355,916
Aug 08, 2017 0.001854 0.001990 0.001800 0.001877 125,143 351,816
Aug 07, 2017 0.001706 0.001957 0.001618 0.001854 125,201 323,624
Aug 06, 2017 0.001983 0.002023 0.001453 0.001718 147,453 376,270
Aug 05, 2017 0.002025 0.002116 0.001819 0.001983 156,773 384,209
Aug 04, 2017 0.002194 0.002574 0.001839 0.002027 174,234 416,264
Aug 03, 2017 0.002413 0.002453 0.002134 0.002164 122,718 457,764
Aug 02, 2017 0.002473 0.002689 0.002320 0.002412 101,759 469,266
Aug 01, 2017 0.002237 0.002648 0.002199 0.002472 91,495 424,499
Jul 31, 2017 0.002735 0.003218 0.002164 0.002312 172,701 518,911
Jul 30, 2017 0.002957 0.002980 0.002569 0.002734 134,824 561,032
Jul 29, 2017 0.003155 0.003232 0.002579 0.002957 116,427 598,515
Jul 28, 2017 0.003156 0.003257 0.002911 0.003155 115,991 598,869
Jul 27, 2017 0.003097 0.003156 0.002865 0.003156 93,536 587,604
Jul 26, 2017 0.003375 0.003396 0.002915 0.003096 114,835 640,324
Jul 25, 2017 0.003656 0.003732 0.003232 0.003375 98,123 693,626
Jul 24, 2017 0.003892 0.004020 0.003282 0.003619 97,038 738,355