New! Learn where to earn and borrow crypto now.

×
Crypto-monnaies:   •  Marchés:   •  Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %
Promouvoir
Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %  •  Crypto-monnaies:   •  Marchés: 
  Fermeture
Haven Protocol Haven Protocol (XHV)
0.112900 USD (-7.15%)
0.00001418 BTC (-7.20%)

Buy Crypto In Minutes

Exchange

Trade crypto with USD, EUR, GBP and other currencies

Get an Instant Credit Line & Earn Interest

  • Nexo Nexo Wallet - Your Crypto Banking Account

    Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 8% interest per year on your Stablecoins & EUR. $100M custodial insurance.

Cap. Marché
1,183,016 USD
149 BTC
Volume (24h)
197,127 USD
24.77 BTC
Offre en Circulation
10,478,472 XHV

Historique données pour Haven Protocol

Devise en USD
 
Date Ouverture* Haut Bas Fermeture** Volume Cap. Marché
19 oct. 2019 0.123149 0.125325 0.105944 0.113290 196,478 1,187,104
18 oct. 2019 0.107723 0.123177 0.105210 0.123169 211,947 1,290,620
17 oct. 2019 0.113877 0.113877 0.107614 0.107723 193,772 1,128,771
16 oct. 2019 0.116698 0.116865 0.107428 0.113854 201,058 1,193,014
15 oct. 2019 0.136114 0.140277 0.106496 0.116759 178,916 1,223,453
14 oct. 2019 0.132303 0.142731 0.129841 0.136013 198,406 1,067,583
13 oct. 2019 0.132395 0.138530 0.126045 0.132303 194,037 1,038,463
12 oct. 2019 0.134872 0.142442 0.132275 0.132448 189,897 1,039,602
11 oct. 2019 0.134084 0.138164 0.127950 0.134906 199,317 1,058,889
10 oct. 2019 0.143962 0.144139 0.128091 0.134046 194,372 1,052,141
09 oct. 2019 0.142406 0.149627 0.137554 0.143932 195,959 1,129,735
08 oct. 2019 0.132280 0.156189 0.126108 0.142406 208,609 1,117,760
07 oct. 2019 0.123403 0.147218 0.106742 0.132332 225,609 1,038,685
06 oct. 2019 0.114569 0.124592 0.106784 0.123569 203,224 969,909
05 oct. 2019 0.123828 0.130895 0.110698 0.114581 194,504 899,355
04 oct. 2019 0.115809 0.146964 0.112720 0.123828 199,353 971,941
03 oct. 2019 0.101034 0.120919 0.097580 0.115830 228,104 909,161
02 oct. 2019 0.099140 0.115173 0.093598 0.101077 208,024 793,365
01 oct. 2019 0.088072 0.106395 0.087340 0.099140 203,136 778,163
30 sept. 2019 0.088052 0.088125 0.079882 0.088059 200,968 691,182
29 sept. 2019 0.100879 0.101011 0.080547 0.088066 198,999 691,235
28 sept. 2019 0.099673 0.103477 0.092996 0.100813 200,398 791,293
27 sept. 2019 0.091061 0.119849 0.085301 0.099677 225,096 782,372
26 sept. 2019 0.083808 0.097768 0.080094 0.091066 222,642 714,788
25 sept. 2019 0.081543 0.086615 0.076520 0.083808 213,574 657,821
24 sept. 2019 0.101001 0.106965 0.077807 0.081519 205,301 639,851
23 sept. 2019 0.107738 0.107759 0.099989 0.100982 231,907 792,615
22 sept. 2019 0.115908 0.116010 0.104283 0.107742 249,347 845,675
21 sept. 2019 0.125494 0.125630 0.106862 0.115929 259,870 909,942
20 sept. 2019 0.124177 0.125633 0.115224 0.125551 257,545 985,465
* Premières données sur la période (heure UTC)
* Dernières données sur la période (heure UTC)

À propos de Haven Protocol

Haven Protocol (XHV) is a cryptocurrency. Haven Protocol has a current supply of 10,478,472 XHV. The last known price of Haven Protocol is 0.112900 USD and is down 7.15% over the last 24 hours. It is currently trading on 3 active market(s) with 197,127 USD traded over the last 24 hours. More information can be found at https://havenprotocol.com.
Statistiques de Haven Protocol
Prix de Haven Protocol 0.112900 USD
RSI de Haven Protocol -97.36%
Rang sur le marché #833
Cap. Marché 1,183,016 USD
Volume sur 24 H 197,127 USD
Offre en Circulation 10,478,472 XHV
Offre Totale 10,478,472 XHV
Offre Max Aucune Donnée
Le plus haut 7.29 USD
(24 avr. 2018)
Le plus bas 0.076520 USD
(25 sept. 2019)
Bas / Haut sur 52 semaines 3.52 USD /
0.076520 USD
Bas / Haut sur 90 jours 0.423134 USD /
0.076520 USD
Bas / Haut sur 30 jours 0.156189 USD /
0.076520 USD
Bas / Haut sur 7 jours 0.142731 USD /
0.105210 USD
Bas / Haut sur 24 heures 0.125325 USD /
0.105944 USD
Bas / Haut hier 0.125325 USD /
0.105944 USD
Ouverture / Fermeture d'hier 0.123149 USD /
0.113290 USD
Change d'hier $-0.009859 USD (-8.01%)
Volume d'hier $196,478 USD

Le retour sur investissement approximatif si acheté au moment du lancement (ou au premier prix connu)