Market Cap:

High Voltage High Voltage (HVCO)

0.041744 USD (-7.22%)
0.00000654 BTC (-3.82%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
62,372 USD
10 BTC
Volume (24h)
1 USD
0.00 BTC
Circulating Supply
1,494,171 HVCO
Total Supply
1,694,171 HVCO

Historical data for High Voltage

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 24, 2018 0.046192 0.051035 0.042764 0.044807 132 69,019
Sep 23, 2018 0.050311 0.050597 0.046004 0.046180 41 75,174
Sep 22, 2018 0.051204 0.051575 0.049274 0.050286 23 76,508
Sep 21, 2018 0.045970 0.051349 0.045905 0.051165 9 68,687
Sep 20, 2018 0.047923 0.048398 0.044959 0.045957 1 71,606
Sep 19, 2018 0.047961 0.048625 0.046275 0.047902 40 71,663
Sep 18, 2018 0.044555 0.050649 0.044385 0.047934 25 66,574
Sep 17, 2018 0.042589 0.046252 0.042299 0.044551 18 63,635
Sep 16, 2018 0.047692 0.047692 0.042158 0.042484 12 71,260
Sep 15, 2018 0.040440 0.047814 0.040343 0.047559 57 60,425
Sep 14, 2018 0.033376 0.040764 0.033005 0.040495 69 49,869
Sep 13, 2018 0.047886 0.052382 0.033087 0.033397 51 71,550
Sep 12, 2018 0.049109 0.050465 0.041966 0.047844 113 73,377
Sep 11, 2018 0.049328 0.049781 0.048756 0.049103 28 73,705
Sep 10, 2018 0.050405 0.050568 0.049114 0.049246 7 75,313
Sep 08, 2018 0.051657 0.052185 0.051563 0.052049 7 77,185
Sep 07, 2018 0.052014 0.052328 0.051024 0.051594 7 77,719
Sep 06, 2018 0.053789 0.054650 0.050743 0.052072 11 80,369
Sep 05, 2018 0.056746 0.067408 0.053694 0.053694 68 84,788
Sep 04, 2018 0.061918 0.066438 0.056601 0.056699 123 92,517
Sep 03, 2018 0.073461 0.073573 0.061715 0.061918 98 109,763
Sep 02, 2018 0.073906 0.077916 0.072629 0.073478 137 110,428
Sep 01, 2018 0.069206 0.074469 0.068927 0.073872 148 103,406
Aug 31, 2018 0.083722 0.083965 0.068272 0.069290 156 125,096
Aug 30, 2018 0.071856 0.083712 0.067398 0.083640 301 107,365
Aug 29, 2018 0.075878 0.076260 0.071392 0.071816 1 113,374
Aug 28, 2018 0.075734 0.078070 0.074322 0.075812 89 113,160
Aug 27, 2018 0.080806 0.081058 0.074049 0.075883 29 120,738
Aug 26, 2018 0.068821 0.068821 0.067029 0.068156 0 102,830
* Earliest data in range (UTC time)
** Latest data in range (UTC time)