Hxro (HXRO) historical data and Live price

Hxro

HXRO

$ 0.471 + 6.707 %

0.00000749 BTC

MARKET CAP
105.831 M

24H VOLUME
867.151 k

CIRC.SUPPLY
224.693 M

MAX SUPPLY

HXRO

USD

Rank418

1H 4.47 %

24H 6.71 %

7D 18.10 %

EXPLORER 1
2

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
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
4/9/21	0.441	0.454	0.424	0.427	859,709.14	95,957,308.7
4/8/21	0.391	0.448	0.39	0.441	1,510,469.91	99,022,657.38
4/7/21	0.399	0.407	0.386	0.391	747,913.01	87,869,097.58
4/6/21	0.426	0.431	0.396	0.399	781,839.01	89,618,641.38
4/5/21	0.386	0.436	0.386	0.426	2,061,359.73	95,785,400.18
4/4/21	0.363	0.395	0.362	0.386	2,134,801.69	86,788,480.81
4/3/21	0.335	0.365	0.333	0.363	1,223,503.81	81,519,233.15
4/2/21	0.334	0.348	0.33	0.335	784,952.23	75,339,617.64
4/1/21	0.328	0.336	0.322	0.334	533,666.57	75,129,207.06
3/31/21	0.327	0.339	0.319	0.328	638,169.71	73,807,324.52
3/30/21	0.303	0.332	0.298	0.327	472,851.5	73,530,639.72
3/29/21	0.315	0.324	0.3	0.303	682,668.65	68,094,407.33
3/28/21	0.316	0.328	0.296	0.315	636,421.86	70,854,655.01
3/27/21	0.316	0.321	0.305	0.316	462,465.5	70,977,698.7
3/26/21	0.295	0.317	0.295	0.316	432,027.86	71,011,867.05
3/25/21	0.302	0.311	0.295	0.295	581,871.58	66,262,651.94
3/24/21	0.306	0.319	0.298	0.302	618,670.08	67,831,175.71
3/23/21	0.314	0.322	0.304	0.307	522,321.12	68,873,334.87
3/22/21	0.317	0.327	0.307	0.314	621,865.88	70,645,178.62
3/21/21	0.317	0.326	0.316	0.317	603,003.12	71,185,454.27
3/20/21	0.324	0.346	0.314	0.317	1,015,334.44	71,275,991.93
3/19/21	0.323	0.34	0.315	0.324	474,033.84	72,895,089.87
3/18/21	0.317	0.329	0.306	0.323	516,735.62	72,498,516.39
3/17/21	0.344	0.345	0.286	0.317	6,484,841.88	71,313,600.26
3/16/21	0.331	0.345	0.325	0.344	831,068.3	77,300,162.62
3/15/21	0.332	0.338	0.319	0.331	870,300.15	74,440,347.16
3/14/21	0.346	0.346	0.328	0.332	988,799.88	74,514,093.15
3/13/21	0.344	0.352	0.33	0.346	1,213,486.76	77,812,748.28
3/12/21	0.36	0.362	0.338	0.344	1,231,596.5	77,314,145.53
3/11/21	0.34	0.364	0.333	0.359	1,941,031	80,764,048.78
3/10/21	0.313	0.345	0.299	0.34	1,429,978.45	76,473,638.6
3/9/21	0.333	0.334	0.308	0.313	842,913.49	70,305,579.87
3/8/21	0.317	0.333	0.308	0.333	929,071.96	74,820,811.61
3/7/21	0.315	0.321	0.308	0.317	1,017,460.15	71,321,354.17
3/6/21	0.315	0.322	0.303	0.315	835,568.79	70,876,333.24
3/5/21	0.318	0.329	0.309	0.315	902,534.71	70,867,912.73
3/4/21	0.334	0.34	0.314	0.318	979,719.31	71,419,800.03
3/3/21	0.316	0.342	0.315	0.334	893,274.66	75,072,030.41
3/2/21	0.313	0.331	0.308	0.316	1,017,139.59	71,011,978.09
3/1/21	0.306	0.314	0.284	0.313	1,182,753.22	70,304,764.89
2/28/21	0.309	0.31	0.288	0.306	958,208.82	68,865,321.64
2/27/21	0.304	0.318	0.304	0.309	725,514.72	69,331,991.25
2/26/21	0.301	0.329	0.299	0.304	1,400,523.54	68,401,046.91
2/25/21	0.33	0.342	0.3	0.301	1,471,988.77	67,652,464.83
2/24/21	0.324	0.338	0.312	0.33	1,713,182.24	74,072,877.68
2/23/21	0.318	0.329	0.288	0.324	2,267,951.46	72,711,062.46
2/22/21	0.265	0.321	0.256	0.318	3,448,735.52	71,383,802.28
2/21/21	0.248	0.27	0.247	0.265	991,645.73	56,974,376.03
2/20/21	0.256	0.263	0.245	0.248	1,037,057.14	53,169,656.84
2/19/21	0.279	0.281	0.256	0.256	866,254.27	54,938,939.35
2/18/21	0.282	0.286	0.27	0.279	789,095.28	59,821,920.74
2/17/21	0.275	0.285	0.269	0.282	812,634.54	60,564,179.9
2/16/21	0.272	0.277	0.267	0.275	996,378.38	59,035,614.01
2/15/21	0.283	0.287	0.269	0.272	726,421.89	58,339,655.74
2/14/21	0.274	0.288	0.274	0.283	801,853.23	60,845,128.93
2/13/21	0.286	0.29	0.27	0.274	861,597.33	58,879,473.45
2/12/21	0.294	0.3	0.283	0.286	1,093,288.85	61,324,783.79
2/11/21	0.292	0.296	0.283	0.294	1,187,003	63,055,988.63
2/10/21	0.294	0.301	0.285	0.292	1,005,351.18	62,790,080.81
2/9/21	0.29	0.306	0.285	0.294	1,278,064.94	63,116,467.81
2/8/21	0.298	0.31	0.285	0.29	1,308,209.69	62,262,129.37
2/7/21	0.297	0.311	0.288	0.298	794,995.53	63,992,354.57
2/6/21	0.292	0.3	0.276	0.297	1,046,362.54	63,845,495.55
2/5/21	0.257	0.292	0.257	0.292	2,973,048.31	62,752,338.49
2/4/21	0.247	0.26	0.235	0.257	1,726,725.72	49,864,906.78
2/3/21	0.248	0.254	0.242	0.247	988,161.78	47,854,801.24
2/2/21	0.23	0.253	0.228	0.248	2,074,189.88	47,978,312.83
2/1/21	0.191	0.237	0.187	0.229	1,908,276.17	44,434,109.81
1/31/21	0.194	0.196	0.191	0.191	216,359.89	36,930,757.83
1/30/21	0.193	0.195	0.189	0.194	135,141.92	37,524,520
1/29/21	0.2	0.201	0.193	0.199	496,227.14	38,557,228.72
1/28/21	0.195	0.2	0.193	0.198	316,239.884	38,426,708.351
1/27/21	0.201	0.201	0.192	0.194	272,061.758	35,041,296.979
1/26/21	0.196	0.202	0.195	0.201	414,453.837	36,147,117.376
1/25/21	0.194	0.199	0.193	0.196	590,892.193	35,408,522.81
1/24/21	0.19	0.196	0.189	0.194	273,537.845	34,965,536.611
1/23/21	0.189	0.193	0.187	0.19	147,971.733	34,025,508.919
1/22/21	0.179	0.195	0.175	0.189	318,368.588	33,866,316.11
1/21/21	0.199	0.199	0.178	0.179	311,264.373	32,086,649.628
1/20/21	0.195	0.199	0.191	0.199	361,706.057	35,725,430.818
1/19/21	0.193	0.199	0.191	0.195	443,500.162	35,009,389.591
1/18/21	0.193	0.194	0.188	0.193	678,541.653	34,582,910.864
1/17/21	0.186	0.195	0.183	0.193	233,602.593	34,647,306.997
1/16/21	0.183	0.19	0.18	0.186	150,649.196	33,314,213.893
1/15/21	0.189	0.191	0.178	0.183	300,477.065	32,846,680.904
1/14/21	0.184	0.193	0.18	0.189	255,257.431	33,823,547.54
1/13/21	0.173	0.186	0.158	0.184	237,426.959	32,943,225.597

Similar Coins