Hxro (HXRO) historical data and Live price

Hxro

HXRO

$ 0.233855 -0.471 %

0.00001222 BTC

MARKET CAP
98.736 M

24H VOLUME
13.59 k

CIRC.SUPPLY
422.209 M

MAX SUPPLY

HXRO

USD

Rank246

1H 0.02 %

24H -0.47 %

7D 12.49 %

EXPLORER 1
2

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/3/22	0.236	0.237	0.233	0.235	25,718.86	99,202,877.2
7/2/22	0.234	0.236	0.233	0.236	73,355.77	99,671,916.96
7/1/22	0.234	0.237	0.233	0.234	115,922.18	99,000,279.72
6/30/22	0.199	0.237	0.197	0.234	816,896.76	98,771,939.35
6/29/22	0.205	0.205	0.199	0.199	132,186.15	84,079,409.97
6/28/22	0.208	0.21	0.204	0.205	110,643.45	86,351,115.59
6/27/22	0.207	0.213	0.206	0.208	87,549.58	87,694,292.41
6/26/22	0.207	0.209	0.206	0.207	74,767.51	87,235,286.8
6/25/22	0.212	0.22	0.207	0.207	146,482.63	87,389,356.59
6/24/22	0.211	0.213	0.21	0.212	91,239.06	89,667,067.06
6/23/22	0.211	0.214	0.209	0.211	108,902	89,218,882.89
6/22/22	0.213	0.214	0.211	0.211	104,577.3	89,070,989.6
6/21/22	0.212	0.215	0.212	0.213	123,079.09	90,126,242.1
6/20/22	0.211	0.213	0.207	0.212	133,928.69	89,668,463.91
6/19/22	0.207	0.215	0.203	0.211	113,598.21	89,118,070.42
6/18/22	0.209	0.21	0.2	0.207	141,844.85	87,244,878.38
6/17/22	0.204	0.21	0.204	0.209	97,294.08	88,330,914.04
6/16/22	0.214	0.215	0.201	0.204	170,473.71	86,236,913.21
6/15/22	0.215	0.216	0.207	0.214	200,586.68	90,469,918.21
6/14/22	0.214	0.218	0.211	0.215	195,003.35	90,600,757.31
6/13/22	0.221	0.221	0.212	0.214	210,376.24	90,217,211.48
6/12/22	0.222	0.223	0.22	0.221	129,488.81	93,128,764.81
6/11/22	0.226	0.229	0.222	0.222	99,837.37	93,785,258.81
6/10/22	0.224	0.228	0.222	0.226	89,342.36	95,618,384.6
6/9/22	0.226	0.228	0.222	0.224	84,056.79	94,375,472.47
6/8/22	0.23	0.232	0.226	0.226	124,050.61	95,464,089.84
6/7/22	0.231	0.233	0.228	0.23	85,455.53	97,277,750.37
6/6/22	0.229	0.234	0.229	0.231	68,089.32	97,595,820.74
6/5/22	0.23	0.233	0.228	0.229	61,315.3	96,551,987.03
6/4/22	0.231	0.232	0.229	0.23	71,461.84	97,306,310.06
6/3/22	0.232	0.233	0.23	0.231	66,834.82	97,567,319.4
6/2/22	0.232	0.233	0.231	0.232	78,478.37	97,970,502.73
6/1/22	0.241	0.244	0.231	0.232	211,407.28	97,809,900.05
5/31/22	0.244	0.245	0.24	0.241	65,724.99	101,778,181.31
5/30/22	0.24	0.245	0.24	0.244	105,598.64	103,100,450.33
5/29/22	0.242	0.243	0.239	0.24	62,922.06	101,462,714.24
5/28/22	0.241	0.241	0.24	0.24	212,363.09	101,537,021.57
5/27/22	0.252	0.253	0.24	0.241	228,516.94	101,601,711.02
5/26/22	0.253	0.255	0.249	0.252	142,672.76	106,343,956.13
5/25/22	0.254	0.257	0.249	0.253	90,159.62	106,888,059.29
5/24/22	0.255	0.256	0.252	0.254	90,963.07	107,434,220.93
5/23/22	0.255	0.258	0.253	0.255	97,954.75	107,597,946.21
5/22/22	0.254	0.258	0.253	0.255	84,800.33	107,549,624.7
5/21/22	0.254	0.257	0.253	0.254	69,308.45	107,203,491.83
5/20/22	0.256	0.258	0.253	0.254	82,394.63	107,347,749.48
5/19/22	0.255	0.258	0.253	0.256	140,503.53	108,023,906.59
5/18/22	0.241	0.257	0.237	0.255	233,180.34	107,599,874.11
5/17/22	0.235	0.241	0.235	0.241	130,010.92	101,682,378.88
5/16/22	0.236	0.246	0.23	0.235	490,297.13	99,419,655.11
5/15/22	0.23	0.236	0.229	0.236	191,263.03	99,431,520.43
5/14/22	0.232	0.234	0.229	0.23	97,605.93	97,118,938.53
5/13/22	0.231	0.239	0.229	0.232	199,102.95	97,829,498.14
5/12/22	0.269	0.274	0.223	0.231	1,207,082.71	97,614,697.75
5/11/22	0.298	0.3	0.267	0.269	743,319.63	113,765,844.66
5/10/22	0.295	0.302	0.294	0.298	175,762	125,904,729.51
5/9/22	0.304	0.305	0.295	0.295	189,330.65	124,501,442.89
5/8/22	0.308	0.308	0.303	0.304	94,575.38	128,335,743.55
5/7/22	0.309	0.31	0.306	0.308	73,632.18	129,945,526.47
5/6/22	0.31	0.31	0.307	0.309	78,129.95	130,486,764.96
5/5/22	0.318	0.323	0.309	0.31	274,655.26	130,944,866.45
5/4/22	0.314	0.319	0.314	0.318	93,156.42	134,404,387.56
5/3/22	0.309	0.317	0.309	0.314	84,784.86	132,594,085.18
5/2/22	0.309	0.315	0.308	0.309	164,101.98	130,570,120.78
5/1/22	0.309	0.312	0.307	0.309	129,243.75	130,500,318.7
4/30/22	0.31	0.311	0.308	0.309	94,110.02	130,345,752.19
4/29/22	0.326	0.327	0.309	0.31	431,575.02	131,053,512.07
4/28/22	0.321	0.327	0.32	0.326	190,343.81	137,778,394.63
4/27/22	0.32	0.323	0.318	0.321	119,090.43	135,456,663.62
4/26/22	0.325	0.328	0.317	0.32	232,564.71	134,951,272.09
4/25/22	0.359	0.359	0.322	0.325	748,459.88	137,258,810.89
4/24/22	0.361	0.361	0.357	0.359	96,958.04	151,647,019.39
4/23/22	0.351	0.379	0.351	0.361	519,157.49	152,418,025.82
4/22/22	0.34	0.352	0.338	0.351	152,196.14	148,161,029.37
4/21/22	0.345	0.351	0.332	0.34	621,739.23	143,460,425.91
4/20/22	0.35	0.351	0.345	0.345	124,102.65	145,817,357.12
4/19/22	0.351	0.353	0.349	0.35	164,033.39	147,863,211.66
4/18/22	0.358	0.359	0.337	0.351	534,976.04	148,040,554.79
4/17/22	0.358	0.365	0.358	0.358	181,576.4	151,211,027.96
4/16/22	0.36	0.365	0.358	0.358	214,516.81	151,194,078.8
4/15/22	0.361	0.37	0.36	0.36	537,665.74	151,947,170.02
4/14/22	0.352	0.363	0.34	0.361	930,170.29	152,299,577.17
4/13/22	0.343	0.358	0.341	0.352	567,222.23	148,705,359.37
4/12/22	0.341	0.343	0.334	0.343	358,385.93	144,777,806.58
4/11/22	0.367	0.367	0.326	0.341	404,100.7	144,012,995.68
4/10/22	0.364	0.367	0.362	0.367	208,932.85	154,912,706.65
4/9/22	0.36	0.365	0.356	0.364	524,269.89	153,609,051.9
4/8/22	0.341	0.361	0.34	0.36	559,740.76	151,834,726.19
4/7/22	0.343	0.349	0.339	0.341	199,071.06	143,985,766.54
4/6/22	0.351	0.351	0.343	0.343	390,771.4	144,996,554.61
4/5/22	0.347	0.373	0.345	0.351	317,964.62	148,068,897.31

Similar Coins