HiCoin HiCoin

0.004998 USD (-12.14%)
0.00000047 BTC (-0.38%)

Market Cap

948,215 USD
89 BTC

Volume (24h)

52,943 USD
4.98 BTC

Circulating Supply

189,729,990 XHI

Total Supply

10,000,244,678 XHI

Historical data for HiCoin

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Jan 21, 2018 0.006331 0.006331 0.005395 0.005625 22,767 1,201,110
Jan 20, 2018 0.006003 0.006883 0.005733 0.006316 28,011 1,138,980
Jan 19, 2018 0.006023 0.006400 0.005515 0.005835 12,827 1,142,780
Jan 18, 2018 0.005524 0.006323 0.005329 0.006101 24,091 1,048,050
Jan 17, 2018 0.005427 0.005878 0.004650 0.005506 17,106 1,029,620
Jan 16, 2018 0.006980 0.006980 0.004810 0.005454 35,643 1,324,240
Jan 15, 2018 0.006947 0.007579 0.006706 0.006971 18,975 1,318,010
Jan 14, 2018 0.007516 0.007765 0.007005 0.007205 17,173 1,426,090
Jan 13, 2018 0.006699 0.008234 0.006699 0.007512 33,214 1,271,080
Jan 12, 2018 0.006133 0.007133 0.006029 0.006707 24,578 1,163,630
Jan 11, 2018 0.007533 0.007830 0.005885 0.006093 33,574 1,429,280
Jan 10, 2018 0.007675 0.007708 0.006549 0.007541 26,642 1,456,180
Jan 09, 2018 0.008159 0.008539 0.007339 0.007665 29,066 1,547,970
Jan 08, 2018 0.008201 0.008613 0.006662 0.008181 54,532 1,555,890
Jan 07, 2018 0.009458 0.009771 0.008016 0.008211 31,717 1,794,400
Jan 06, 2018 0.010445 0.010589 0.008547 0.009327 21,729 1,981,680
Jan 05, 2018 0.009402 0.012942 0.008371 0.010436 129,901 1,783,790
Jan 04, 2018 0.008054 0.010409 0.007449 0.009254 339,496 1,528,160
Jan 03, 2018 0.005977 0.008161 0.005968 0.008011 146,495 1,134,100
Jan 02, 2018 0.006277 0.006851 0.005311 0.006270 49,861 1,190,840
Jan 01, 2018 0.005161 0.006476 0.004869 0.006277 15,186 979,215
Dec 31, 2017 0.004690 0.005392 0.004546 0.005141 11,196 889,855
Dec 30, 2017 0.005328 0.005332 0.004363 0.004741 37,742 1,010,810
Dec 29, 2017 0.005666 0.005891 0.005319 0.005341 8,810 1,075,090
Dec 28, 2017 0.006379 0.006603 0.005339 0.005608 23,007 1,210,240
Dec 27, 2017 0.006583 0.006914 0.005930 0.006392 5,159 1,248,970
Dec 26, 2017 0.006020 0.006832 0.005850 0.006578 51,630 1,142,200
Dec 25, 2017 0.005351 0.006244 0.005035 0.006026 14,337 1,015,310
Dec 24, 2017 0.005554 0.005554 0.004782 0.005296 115,661 1,053,800
Dec 23, 2017 0.005281 0.005939 0.005184 0.005494 121,932 1,001,970