암호화폐:   •  시장:   •  시가총액:   •  24시간 거래량:   •  BTC 우세:  %
광고
시가총액:   •  24시간 거래량:   •  BTC 우세:  %  •  암호화폐:   •  시장: 
  종가
Haven Protocol Haven Protocol (XHV)
0.391358 USD (-1.26%)
0.00004809 BTC (-5.45%)

구매

  • Crypto.com Crypto.com

    Buy crypto at true cost - no fees, no markups. Earn up to 8% p.a. on your crypto.

거래

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

지갑

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest on EUR & Stablecoins

시가총액
3,071,806 USD
378 BTC
거래량(24시간)
242,870 USD
29.85 BTC
유통 공급량
7,849,101 XHV

Haven Protocol 과거 데이터

USD 통화
 
날짜 시가* 고가 저가 종가** 거래량 시가총액
2019. 05. 23. 0.405783 0.410122 0.366561 0.395727 339,762 3,106,104
2019. 05. 22. 0.420841 0.455526 0.400391 0.406182 313,863 3,188,167
2019. 05. 21. 0.442555 0.453796 0.413320 0.420841 470,643 3,303,223
2019. 05. 20. 0.453147 0.470162 0.422817 0.442814 357,076 3,475,693
2019. 05. 19. 0.387033 0.462820 0.385069 0.453129 785,152 3,556,656
2019. 05. 18. 0.389067 0.399073 0.372294 0.386873 236,752 3,036,607
2019. 05. 17. 0.427421 0.432276 0.352839 0.389067 299,161 3,053,822
2019. 05. 16. 0.405606 0.462899 0.377503 0.430759 469,566 3,381,067
2019. 05. 15. 0.349369 0.415647 0.336331 0.408141 649,956 3,203,542
2019. 05. 14. 0.333474 0.359098 0.315954 0.351122 284,141 2,755,993
2019. 05. 13. 0.342257 0.360889 0.323841 0.333270 278,569 2,615,873
2019. 05. 12. 0.371002 0.374711 0.331375 0.342257 257,357 2,686,409
2019. 05. 11. 0.343667 0.433775 0.343625 0.370716 484,272 2,909,790
2019. 05. 10. 0.335553 0.346587 0.314050 0.343565 240,203 2,696,675
2019. 05. 09. 0.356181 0.368625 0.314144 0.335697 305,591 2,634,916
2019. 05. 08. 0.364191 0.379247 0.343318 0.356415 311,421 2,797,534
2019. 05. 07. 0.388496 0.395854 0.353703 0.364192 297,116 2,858,577
2019. 05. 06. 0.419946 0.420354 0.380775 0.388609 298,528 3,050,235
2019. 05. 05. 0.438367 0.444353 0.400739 0.420162 200,716 3,297,894
2019. 05. 04. 0.433829 0.487054 0.409427 0.438439 406,852 3,441,356
2019. 05. 03. 0.460076 0.496532 0.425232 0.433829 318,930 3,405,164
2019. 05. 02. 0.476515 0.492289 0.459944 0.460149 249,222 3,611,757
2019. 05. 01. 0.494777 0.495052 0.462448 0.475472 285,353 3,732,030
2019. 04. 30. 0.471171 0.496401 0.448820 0.494954 213,083 3,884,944
2019. 04. 29. 0.503810 0.504786 0.453790 0.471122 282,685 3,697,885
2019. 04. 28. 0.503143 0.520971 0.498947 0.503533 179,283 3,952,280
2019. 04. 27. 0.512616 0.522405 0.490017 0.503327 166,928 3,950,667
2019. 04. 26. 0.505723 0.522679 0.480834 0.511641 341,076 4,015,919
2019. 04. 25. 0.538658 0.579131 0.485653 0.504055 591,425 3,956,381
2019. 04. 24. 0.606539 0.606539 0.512486 0.538636 762,411 4,227,809
* 범위 내의 가장 초기 데이터 (UTC 시간)
** 범위 내의 가장 최신 데이터 (UTC 시간)

Haven Protocol 정보

Haven Protocol (XHV) is a cryptocurrency. Haven Protocol has a current supply of 7,849,101 XHV. The last known price of Haven Protocol is 0.391358 USD and is down 1.26% over the last 24 hours. It is currently trading on 4 active market(s) with 242,870 USD traded over the last 24 hours. More information can be found at https://havenprotocol.com.
Haven Protocol 통계
Haven Protocol 가격 0.391358 USD
Haven Protocol ROI -90.85%
시가 순위 #623
시가총액 3,071,806 USD
24시간 거래량 242,870 USD
유통 공급량 7,849,101 XHV
총 공급량 7,849,101 XHV
최대 공급량 데이터 없음
전체 최고 7.29 USD
(2018. 04. 24.)
전체 최저 0.180703 USD
(2019. 03. 09.)
52주 최고/최저 3.52 USD /
0.180703 USD
90일 최고 /최저 0.791250 USD /
0.180703 USD
30일 최고/최저 0.579131 USD /
0.314050 USD
7일 최고/최저 0.470162 USD /
0.366561 USD
24시간 최고/최저 0.404121 USD /
0.385495 USD
어제 최고/최저 0.410122 USD /
0.366561 USD
어제 시작가/종가 0.405783 USD /
0.395727 USD
어제 변화 $-0.010056 USD (-2.48%)
어제 거래량 $339,762 USD

출시 시점(또는 가장 이른 알려진 가격)에 구입한 경우 대략적인 투자 수익률