HiCoin HiCoin

0.000803 USD (8.14%)
0.00000009 BTC (6.97%)

Market Cap

152,344 USD
17 BTC

Volume (24h)

16,641 USD
1.86 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
Apr 22, 2018 0.000805 0.000848 0.000709 0.000792 4,150 152,754
Apr 21, 2018 0.000865 0.000865 0.000727 0.000805 11,873 164,069
Apr 20, 2018 0.000793 0.000869 0.000745 0.000864 21,322 150,466
Apr 19, 2018 0.000704 0.000825 0.000677 0.000793 30,387 133,620
Apr 18, 2018 0.000948 0.000971 0.000639 0.000704 81,168 179,783
Apr 17, 2018 0.000907 0.001014 0.000881 0.001008 9,769 172,120
Apr 16, 2018 0.001005 0.001091 0.000817 0.000907 30,652 190,682
Apr 15, 2018 0.001045 0.001133 0.000975 0.001005 22,486 198,191
Apr 14, 2018 0.001101 0.001195 0.001029 0.001039 6,857 208,972
Apr 13, 2018 0.001188 0.001292 0.001068 0.001101 17,061 225,355
Apr 12, 2018 0.000996 0.001192 0.000852 0.001186 39,286 188,957
Apr 11, 2018 0.000957 0.001093 0.000887 0.000998 27,880 181,491
Apr 10, 2018 0.001012 0.001208 0.000874 0.000956 45,322 191,944
Apr 09, 2018 0.001077 0.001156 0.000869 0.001011 19,924 204,278
Apr 08, 2018 0.001117 0.001173 0.001063 0.001075 3,251 211,853
Apr 07, 2018 0.001181 0.001240 0.001050 0.001116 4,380 223,982
Apr 06, 2018 0.001156 0.001180 0.000996 0.001179 7,460 219,236
Apr 05, 2018 0.001293 0.001301 0.001084 0.001161 7,177 245,230
Apr 04, 2018 0.001482 0.001555 0.001085 0.001292 14,377 281,164
Apr 03, 2018 0.001169 0.001558 0.001165 0.001483 13,667 221,889
Apr 02, 2018 0.001141 0.001247 0.001053 0.001169 16,850 216,455
Apr 01, 2018 0.001247 0.001428 0.001131 0.001135 7,945 236,612
Mar 31, 2018 0.001242 0.001328 0.001209 0.001247 6,598 235,704
Mar 30, 2018 0.001398 0.001398 0.001157 0.001242 13,850 265,305
Mar 29, 2018 0.001417 0.001545 0.001370 0.001400 5,247 268,929
Mar 28, 2018 0.001437 0.001534 0.001394 0.001416 8,024 272,708
Mar 27, 2018 0.001499 0.001622 0.001436 0.001438 9,692 284,342
Mar 26, 2018 0.001630 0.001699 0.001452 0.001501 15,811 309,172
Mar 25, 2018 0.001626 0.001831 0.001579 0.001631 19,491 308,426
Mar 24, 2018 0.001787 0.001887 0.001620 0.001648 22,262 339,023