Hxro (HXRO) historical data and Live price

Hxro

HXRO

$ 0.474336 -1.602 %

0.00001228 BTC

MARKET CAP
107.558 M

24H VOLUME
638.759 k

CIRC.SUPPLY
226.756 M

MAX SUPPLY

HXRO

USD

Rank291

1H 0.08 %

24H -1.60 %

7D -4.16 %

EXPLORER 1
2

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/2/21	0.484	0.508	0.48	0.484	665,890.34	109,737,234.55
8/1/21	0.484	0.507	0.479	0.485	895,217.54	109,879,134.78
7/31/21	0.511	0.518	0.483	0.484	754,816.85	109,730,783.85
7/30/21	0.502	0.519	0.492	0.511	847,618.69	115,929,682.35
7/29/21	0.528	0.531	0.487	0.502	1,228,868.39	113,729,562.69
7/28/21	0.523	0.534	0.516	0.528	854,348.66	119,647,107.94
7/27/21	0.5	0.53	0.491	0.523	1,118,091.93	118,610,723.62
7/26/21	0.513	0.533	0.491	0.499	939,281.46	113,137,830.09
7/25/21	0.506	0.513	0.499	0.513	261,188.54	116,306,962.62
7/24/21	0.521	0.532	0.497	0.506	329,853.33	114,848,328.48
7/23/21	0.511	0.523	0.502	0.521	327,692.57	118,186,227.54
7/22/21	0.516	0.529	0.508	0.511	392,549.33	115,896,444
7/21/21	0.502	0.516	0.497	0.516	554,078.45	117,062,775.77
7/20/21	0.505	0.506	0.493	0.502	461,066.68	113,783,603.01
7/19/21	0.528	0.53	0.502	0.505	950,127.06	114,555,150.16
7/18/21	0.535	0.548	0.515	0.528	266,596.24	119,658,730.01
7/17/21	0.524	0.541	0.516	0.535	153,837.98	121,384,193.32
7/16/21	0.527	0.541	0.512	0.524	301,748.08	118,769,104.93
7/15/21	0.52	0.636	0.511	0.527	526,209.29	119,552,087.03
7/14/21	0.516	0.528	0.513	0.52	401,166.11	118,011,855.23
7/13/21	0.52	0.529	0.515	0.516	711,242.95	116,963,350.75
7/12/21	0.526	0.534	0.514	0.52	789,054.07	117,993,572.79
7/11/21	0.53	0.534	0.524	0.526	246,232.67	118,857,610.89
7/10/21	0.528	0.539	0.522	0.529	417,854	119,608,066.16
7/9/21	0.534	0.536	0.528	0.529	329,169.01	119,536,736.92
7/8/21	0.547	0.55	0.532	0.534	716,777.01	120,672,912.49
7/7/21	0.523	0.553	0.518	0.547	537,679.97	123,627,761.19
7/6/21	0.513	0.571	0.513	0.523	711,714.8	118,288,216.41
7/5/21	0.571	0.577	0.513	0.514	769,100.78	115,464,028.27
7/4/21	0.557	0.587	0.553	0.571	689,579.81	128,271,813.42
7/3/21	0.553	0.58	0.543	0.557	627,529.43	125,059,818.61
7/2/21	0.548	0.557	0.532	0.553	675,538.9	124,348,007.11
7/1/21	0.579	0.58	0.548	0.548	1,202,858.98	123,084,523.38
6/30/21	0.564	0.592	0.55	0.579	875,351.11	130,102,212.09
6/29/21	0.568	0.586	0.563	0.565	768,312.76	126,967,772.82
6/28/21	0.607	0.61	0.554	0.569	916,753.94	127,744,498.82
6/27/21	0.568	0.615	0.563	0.607	939,830.21	136,368,601.47
6/26/21	0.557	0.573	0.54	0.565	840,073.18	126,936,518.21
6/25/21	0.578	0.589	0.542	0.557	865,081.8	125,258,807.67
6/24/21	0.591	0.594	0.558	0.577	788,286.73	129,623,960.68
6/23/21	0.593	0.611	0.579	0.591	1,245,830.73	132,755,707.73
6/22/21	0.61	0.621	0.567	0.593	1,999,905.13	133,299,084.16
6/21/21	0.653	0.665	0.6	0.609	1,402,842.21	136,915,362.63
6/20/21	0.623	0.661	0.598	0.653	875,537.34	146,670,905.32
6/19/21	0.664	0.68	0.618	0.623	803,724.65	139,885,743.41
6/18/21	0.667	0.67	0.614	0.664	939,394.88	149,290,589.56
6/17/21	0.651	0.671	0.625	0.667	709,023.98	149,822,926.7
6/16/21	0.676	0.696	0.643	0.651	795,177.15	146,190,688.28
6/15/21	0.677	0.693	0.651	0.677	1,017,190.54	152,128,561.58
6/14/21	0.687	0.717	0.641	0.676	975,910.2	151,988,940.01
6/13/21	0.683	0.708	0.637	0.687	1,125,050.83	154,387,914.38
6/12/21	0.682	0.703	0.669	0.683	994,545.1	153,414,173.19
6/11/21	0.701	0.713	0.649	0.681	1,571,767.15	153,079,078.53
6/10/21	0.698	0.723	0.666	0.701	1,543,570.81	157,398,776.88
6/9/21	0.701	0.726	0.692	0.698	1,392,148.32	156,857,717.35
6/7/21	0.738	0.761	0.688	0.71	1,612,807.34	159,518,999.89
6/6/21	0.755	0.79	0.713	0.738	1,011,544.27	165,732,190.62
6/5/21	0.752	0.778	0.677	0.755	916,811.68	169,579,148.7
6/4/21	0.778	0.78	0.735	0.752	974,537.92	169,062,386.75
6/3/21	0.746	0.804	0.738	0.778	1,162,845.75	174,815,473.93
6/2/21	0.754	0.777	0.727	0.746	1,674,713.61	167,706,662.44
6/1/21	0.722	0.817	0.689	0.754	3,438,703.88	169,421,519.25
5/31/21	0.659	0.73	0.638	0.72	1,019,444.02	161,811,628.04
5/30/21	0.685	0.71	0.656	0.659	792,534.77	148,045,220.53
5/29/21	0.669	0.696	0.62	0.683	1,121,808.02	153,577,238.83
5/28/21	0.676	0.686	0.638	0.669	1,317,550.61	150,318,932.54
5/27/21	0.652	0.704	0.648	0.676	2,318,428.3	151,964,565.02
5/26/21	0.502	0.662	0.494	0.652	5,168,033.5	146,585,451.42
5/25/21	0.498	0.515	0.458	0.5	781,452.5	112,444,891.99
5/24/21	0.475	0.519	0.474	0.497	1,016,280.25	111,676,050.85
5/23/21	0.51	0.524	0.462	0.475	2,700,141.74	106,755,154.4
5/22/21	0.537	0.547	0.509	0.51	1,476,222.93	114,481,635.42
5/21/21	0.587	0.605	0.499	0.536	2,656,549.5	120,519,380.38
4/26/21	0.528	0.559	0.521	0.559	1,539,400.9	125,637,630.53
4/25/21	0.517	0.528	0.506	0.528	1,253,916.09	118,742,989.39
4/24/21	0.565	0.565	0.515	0.517	1,524,843.74	116,171,130.1
4/23/21	0.561	0.578	0.532	0.565	1,336,015.34	126,990,683.77
4/22/21	0.586	0.609	0.557	0.561	1,108,704.43	126,146,573.34
4/21/21	0.603	0.621	0.579	0.586	1,072,762.76	131,558,223.45
4/20/21	0.593	0.609	0.569	0.603	2,023,084.7	135,404,102.18
4/19/21	0.617	0.638	0.583	0.594	1,396,893.79	133,399,649.03
4/18/21	0.639	0.64	0.576	0.617	3,125,533.43	138,618,786.48
4/17/21	0.603	0.672	0.603	0.639	2,797,579.28	143,540,539.07
4/16/21	0.568	0.612	0.568	0.601	3,137,415.02	135,002,547.78
4/15/21	0.527	0.581	0.522	0.569	2,148,416.43	127,743,479.12
4/14/21	0.464	0.533	0.451	0.527	2,957,786.82	118,301,594.65
4/13/21	0.449	0.48	0.432	0.464	928,499.04	104,348,280.43
4/12/21	0.431	0.451	0.427	0.449	1,048,880.91	100,975,778.31
4/11/21	0.437	0.442	0.427	0.431	605,934.81	96,781,112.48
4/10/21	0.427	0.441	0.42	0.436	847,308.3	98,065,564.84

Similar Coins