Kripto Para Birimleri:   •  Piyasalar:   •  Piyasa Değeri:   •  24s Hacim:   •  BTC Hakimiyeti:  %
Reklam
Piyasa Değeri:   •  24s Hacim:   •  BTC Hakimiyeti:  %  •  Kripto Para Birimleri:   •  Piyasalar: 
Haven Protocol Haven Protocol (XHV)
0.530264 USD (-2.60%)
0.00009740 BTC (-0.24%)

Buy

  • Crypto.com Crypto.com

    Best place to buy crypto at true cost - no fees, no markups

Takas

  • CoinAll.com CoinAll.com

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

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get Instant Crypto Loans

Piyasa Değeri
4,162,096 USD
765 BTC
Hacim (24s)
1,154,471 USD
212.06 BTC
Dolaşan Arz
7,849,101 XHV

Haven Protocol için geçmiş veriler

USD Cinsinden Para Birimi
 
Tarih Açık* Yüksek Düşük Kapat** Hacim Piyasa Değeri
23 Nisan 2019 0.493211 0.610480 0.457134 0.604309 1,722,105 4,743,286
22 Nisan 2019 0.485524 0.496319 0.454116 0.493091 402,800 3,870,324
21 Nisan 2019 0.513618 0.561991 0.470639 0.485524 827,650 3,810,927
20 Nisan 2019 0.457014 0.543137 0.456609 0.512949 1,299,745 4,026,192
19 Nisan 2019 0.448876 0.460938 0.430304 0.457014 266,327 3,587,148
18 Nisan 2019 0.460506 0.465369 0.441997 0.450725 214,208 3,537,789
17 Nisan 2019 0.468380 0.484724 0.446722 0.460498 213,234 3,614,496
16 Nisan 2019 0.458142 0.472192 0.416257 0.468725 296,544 3,679,073
15 Nisan 2019 0.496987 0.504461 0.444313 0.458147 380,961 3,596,039
14 Nisan 2019 0.484906 0.510737 0.453876 0.496987 302,945 3,900,898
13 Nisan 2019 0.507313 0.523063 0.476443 0.484906 308,523 3,806,073
12 Nisan 2019 0.490371 0.519170 0.455519 0.507313 601,793 3,981,953
11 Nisan 2019 0.476150 0.540791 0.440461 0.492915 1,025,127 3,868,940
10 Nisan 2019 0.446757 0.488612 0.429527 0.475925 396,864 3,735,582
9 Nisan 2019 0.462984 0.464647 0.424968 0.446757 491,837 3,506,640
8 Nisan 2019 0.472752 0.527716 0.436493 0.462984 1,057,417 3,634,010
7 Nisan 2019 0.550027 0.625856 0.469792 0.472632 2,978,674 3,709,740
6 Nisan 2019 0.405390 0.565817 0.395079 0.554165 3,007,085 4,349,694
5 Nisan 2019 0.352361 0.433788 0.345811 0.405316 1,305,094 3,181,363
4 Nisan 2019 0.376645 0.381749 0.317688 0.352392 476,590 2,765,960
3 Nisan 2019 0.423668 0.437986 0.369144 0.377082 1,396,863 2,959,752
2 Nisan 2019 0.508590 0.510011 0.352298 0.423443 4,308,074 3,323,643
1 Nisan 2019 0.536423 0.615006 0.477108 0.509813 3,078,438 4,001,574
31 Mart 2019 0.645345 0.692526 0.531204 0.540371 2,996,647 4,241,423
30 Mart 2019 0.682921 0.791250 0.586044 0.645345 2,652,225 5,065,381
29 Mart 2019 0.603306 0.725724 0.583140 0.684261 4,443,091 5,370,830
28 Mart 2019 0.509360 0.605235 0.448578 0.603306 4,523,091 4,735,406
27 Mart 2019 0.396192 0.523550 0.396192 0.509360 4,176,674 3,998,020
26 Mart 2019 0.360482 0.460027 0.360482 0.395102 3,905,511 3,101,194
25 Mart 2019 0.326856 0.448396 0.308535 0.366489 5,658,080 2,876,612
* Aralıktaki en erken veri (UTC saati)
** Aralıktaki en son veri (UTC saati)

About 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 0.530264 USD and is down 2.60% over the last 24 hours. It is currently trading on 4 active market(s) with 1,154,471 USD traded over the last 24 hours. More information can be found at https://havenprotocol.com.
Haven Protocol Statistics
Haven Protocol Price 0.530264 USD
Haven Protocol ROI -87.60%
Market Rank #510
Piyasa Değeri 4,162,096 USD
24 Hour Volume 1,154,471 USD
Dolaşan Arz 7,849,101 XHV
Toplam Arz 7,849,101 XHV
Maks Arz Veri Yok
All Time High 7.29 USD
(24 Nisan 2018)
All Time Low 0.180703 USD
(9 Mart 2019)
52 Week High / Low 6.59 USD /
0.180703 USD
90 Day High / Low 0.791250 USD /
0.180703 USD
30 Day High / Low 0.791250 USD /
0.317688 USD
7 Day High / Low 0.610480 USD /
0.430304 USD
24 Hour High / Low 0.610480 USD /
0.512486 USD
Yesterday's High / Low 0.610480 USD /
0.457134 USD
Yesterday's Open / Close 0.493211 USD /
0.604309 USD
Yesterday's Change $0.111098 USD (+22.53%)
Yesterday's Volume $1,722,105 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)