Just in! See who's speaking at The Capital, our first-ever conference, here!

×
Criptomoedas:   •  Mercados:   •  Cap. de Mercado:   •  Vol 24h:   •  Domínio de BTC:  %
Anunciar
Cap. de Mercado:   •  Vol 24h:   •  Domínio de BTC:  %  •  Criptomoedas:   •  Mercados: 
  Fechar
Haven Protocol Haven Protocol (XHV)
0.112381 USD (-2.76%)
0.00001086 BTC (-2.89%)

Buy Bitcoin Now

Troca

Trade Crypto In Minutes

Get an Instant Credit Line & Earn Interest

Cap. de Mercado
882,092 USD
85 BTC
Volume (24h)
278,973 USD
26.97 BTC
Fornecimento Circulante
7,849,101 XHV

Dados históricos para Haven Protocol

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
14/09/2019 0.118189 0.119306 0.108402 0.112236 275,155 880,949
13/09/2019 0.126853 0.127203 0.109874 0.118189 320,122 927,675
12/09/2019 0.141253 0.141766 0.122695 0.126853 283,613 995,680
11/09/2019 0.140576 0.148100 0.117554 0.141208 378,245 1,108,355
10/09/2019 0.141089 0.158001 0.134869 0.140576 499,028 1,103,398
09/09/2019 0.241241 0.241915 0.119062 0.141084 1,050,989 1,107,385
08/09/2019 0.239277 0.247551 0.215987 0.241241 287,716 1,893,528
07/09/2019 0.239968 0.253350 0.223446 0.239431 304,624 1,879,318
06/09/2019 0.271284 0.274411 0.231705 0.235116 285,755 1,845,449
05/09/2019 0.279824 0.283895 0.269262 0.271284 260,624 2,129,339
04/09/2019 0.288592 0.291977 0.273014 0.279782 280,300 2,196,039
03/09/2019 0.294308 0.299099 0.276975 0.288594 280,414 2,265,203
02/09/2019 0.286968 0.295478 0.276572 0.294246 282,459 2,309,569
01/09/2019 0.280264 0.289276 0.277672 0.286851 252,264 2,251,525
31/08/2019 0.289951 0.290773 0.273085 0.280187 260,107 2,199,220
30/08/2019 0.288215 0.292670 0.273496 0.289829 265,523 2,274,899
29/08/2019 0.299563 0.303643 0.274631 0.288652 236,109 2,265,660
28/08/2019 0.300997 0.305611 0.284157 0.299266 267,521 2,348,972
27/08/2019 0.309826 0.315091 0.296524 0.300949 282,284 2,362,181
26/08/2019 0.314264 0.326719 0.306289 0.309738 220,419 2,431,164
25/08/2019 0.298056 0.322875 0.298054 0.313830 271,470 2,463,279
24/08/2019 0.306640 0.310791 0.290440 0.298056 267,338 2,339,469
23/08/2019 0.311178 0.318176 0.298587 0.306681 264,218 2,407,168
22/08/2019 0.291615 0.316032 0.288855 0.311178 288,154 2,442,470
21/08/2019 0.307438 0.308366 0.275502 0.291326 286,567 2,286,645
20/08/2019 0.310618 0.317145 0.298948 0.307479 275,688 2,413,431
19/08/2019 0.310862 0.320910 0.302734 0.310618 285,862 2,438,073
18/08/2019 0.312697 0.322435 0.300763 0.310716 268,752 2,438,839
17/08/2019 0.313444 0.322228 0.303431 0.312733 265,362 2,454,670
16/08/2019 0.308511 0.332721 0.288234 0.313363 271,435 2,459,616
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)

Sobre Haven Protocol

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 0.112381 USD and is down 2.76% over the last 24 hours. It is currently trading on 4 active market(s) with 278,973 USD traded over the last 24 hours. More information can be found at https://havenprotocol.com.
Estatísticas de Haven Protocol
Preço de Haven Protocol 0.112381 USD
ROI de Haven Protocol -97.37%
Ranking no mercado #922
Cap. de Mercado 882,092 USD
Volume em 24 horas 278,973 USD
Fornecimento Circulante 7,849,101 XHV
Fornecimento Total 7,849,101 XHV
Fornecimento Máximo Sem Dados
Valor mais alto 7.29 USD
(24/04/2018)
Valor mais baixo 0.108402 USD
(14/09/2019)
Alta / Baixa em 52 semanas 3.52 USD /
0.108402 USD
Alta / Baixa em 90 dias 0.495076 USD /
0.108402 USD
Alta / Baixa em 30 dias 0.326719 USD /
0.108402 USD
Alta / Baixa em 7 dias 0.241915 USD /
0.108402 USD
Alta / Baixa em 24 horas 0.118734 USD /
0.108402 USD
Alta / Baixa ontem 0.119306 USD /
0.108402 USD
Abertura / Fechamento de ontem 0.118189 USD /
0.112236 USD
Mudança de ontem $-0.005953 USD (-5.04%)
Volume de ontem $275,155 USD

O retorno aproximado do investimento caso adquirido no lançamento (ou pelo primeiro preço conhecido)