Hxro (HXRO) historical data and Live price

hxro

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
Rank291
1H 0.08 %
24H -1.60 %
7D -4.16 %
EXPLORER 1
2
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/2/210.4840.5080.480.484665,890.34109,737,234.55
8/1/210.4840.5070.4790.485895,217.54109,879,134.78
7/31/210.5110.5180.4830.484754,816.85109,730,783.85
7/30/210.5020.5190.4920.511847,618.69115,929,682.35
7/29/210.5280.5310.4870.5021,228,868.39113,729,562.69
7/28/210.5230.5340.5160.528854,348.66119,647,107.94
7/27/210.50.530.4910.5231,118,091.93118,610,723.62
7/26/210.5130.5330.4910.499939,281.46113,137,830.09
7/25/210.5060.5130.4990.513261,188.54116,306,962.62
7/24/210.5210.5320.4970.506329,853.33114,848,328.48
7/23/210.5110.5230.5020.521327,692.57118,186,227.54
7/22/210.5160.5290.5080.511392,549.33115,896,444
7/21/210.5020.5160.4970.516554,078.45117,062,775.77
7/20/210.5050.5060.4930.502461,066.68113,783,603.01
7/19/210.5280.530.5020.505950,127.06114,555,150.16
7/18/210.5350.5480.5150.528266,596.24119,658,730.01
7/17/210.5240.5410.5160.535153,837.98121,384,193.32
7/16/210.5270.5410.5120.524301,748.08118,769,104.93
7/15/210.520.6360.5110.527526,209.29119,552,087.03
7/14/210.5160.5280.5130.52401,166.11118,011,855.23
7/13/210.520.5290.5150.516711,242.95116,963,350.75
7/12/210.5260.5340.5140.52789,054.07117,993,572.79
7/11/210.530.5340.5240.526246,232.67118,857,610.89
7/10/210.5280.5390.5220.529417,854119,608,066.16
7/9/210.5340.5360.5280.529329,169.01119,536,736.92
7/8/210.5470.550.5320.534716,777.01120,672,912.49
7/7/210.5230.5530.5180.547537,679.97123,627,761.19
7/6/210.5130.5710.5130.523711,714.8118,288,216.41
7/5/210.5710.5770.5130.514769,100.78115,464,028.27
7/4/210.5570.5870.5530.571689,579.81128,271,813.42
7/3/210.5530.580.5430.557627,529.43125,059,818.61
7/2/210.5480.5570.5320.553675,538.9124,348,007.11
7/1/210.5790.580.5480.5481,202,858.98123,084,523.38
6/30/210.5640.5920.550.579875,351.11130,102,212.09
6/29/210.5680.5860.5630.565768,312.76126,967,772.82
6/28/210.6070.610.5540.569916,753.94127,744,498.82
6/27/210.5680.6150.5630.607939,830.21136,368,601.47
6/26/210.5570.5730.540.565840,073.18126,936,518.21
6/25/210.5780.5890.5420.557865,081.8125,258,807.67
6/24/210.5910.5940.5580.577788,286.73129,623,960.68
6/23/210.5930.6110.5790.5911,245,830.73132,755,707.73
6/22/210.610.6210.5670.5931,999,905.13133,299,084.16
6/21/210.6530.6650.60.6091,402,842.21136,915,362.63
6/20/210.6230.6610.5980.653875,537.34146,670,905.32
6/19/210.6640.680.6180.623803,724.65139,885,743.41
6/18/210.6670.670.6140.664939,394.88149,290,589.56
6/17/210.6510.6710.6250.667709,023.98149,822,926.7
6/16/210.6760.6960.6430.651795,177.15146,190,688.28
6/15/210.6770.6930.6510.6771,017,190.54152,128,561.58
6/14/210.6870.7170.6410.676975,910.2151,988,940.01
6/13/210.6830.7080.6370.6871,125,050.83154,387,914.38
6/12/210.6820.7030.6690.683994,545.1153,414,173.19
6/11/210.7010.7130.6490.6811,571,767.15153,079,078.53
6/10/210.6980.7230.6660.7011,543,570.81157,398,776.88
6/9/210.7010.7260.6920.6981,392,148.32156,857,717.35
6/7/210.7380.7610.6880.711,612,807.34159,518,999.89
6/6/210.7550.790.7130.7381,011,544.27165,732,190.62
6/5/210.7520.7780.6770.755916,811.68169,579,148.7
6/4/210.7780.780.7350.752974,537.92169,062,386.75
6/3/210.7460.8040.7380.7781,162,845.75174,815,473.93
6/2/210.7540.7770.7270.7461,674,713.61167,706,662.44
6/1/210.7220.8170.6890.7543,438,703.88169,421,519.25
5/31/210.6590.730.6380.721,019,444.02161,811,628.04
5/30/210.6850.710.6560.659792,534.77148,045,220.53
5/29/210.6690.6960.620.6831,121,808.02153,577,238.83
5/28/210.6760.6860.6380.6691,317,550.61150,318,932.54
5/27/210.6520.7040.6480.6762,318,428.3151,964,565.02
5/26/210.5020.6620.4940.6525,168,033.5146,585,451.42
5/25/210.4980.5150.4580.5781,452.5112,444,891.99
5/24/210.4750.5190.4740.4971,016,280.25111,676,050.85
5/23/210.510.5240.4620.4752,700,141.74106,755,154.4
5/22/210.5370.5470.5090.511,476,222.93114,481,635.42
5/21/210.5870.6050.4990.5362,656,549.5120,519,380.38
4/26/210.5280.5590.5210.5591,539,400.9125,637,630.53
4/25/210.5170.5280.5060.5281,253,916.09118,742,989.39
4/24/210.5650.5650.5150.5171,524,843.74116,171,130.1
4/23/210.5610.5780.5320.5651,336,015.34126,990,683.77
4/22/210.5860.6090.5570.5611,108,704.43126,146,573.34
4/21/210.6030.6210.5790.5861,072,762.76131,558,223.45
4/20/210.5930.6090.5690.6032,023,084.7135,404,102.18
4/19/210.6170.6380.5830.5941,396,893.79133,399,649.03
4/18/210.6390.640.5760.6173,125,533.43138,618,786.48
4/17/210.6030.6720.6030.6392,797,579.28143,540,539.07
4/16/210.5680.6120.5680.6013,137,415.02135,002,547.78
4/15/210.5270.5810.5220.5692,148,416.43127,743,479.12
4/14/210.4640.5330.4510.5272,957,786.82118,301,594.65
4/13/210.4490.480.4320.464928,499.04104,348,280.43
4/12/210.4310.4510.4270.4491,048,880.91100,975,778.31
4/11/210.4370.4420.4270.431605,934.8196,781,112.48
4/10/210.4270.4410.420.436847,308.398,065,564.84