- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
HyperCash (HC) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 10/21/20 | 1.054 | 1.108 | 1.049 | 1.081 | 9,321,120.799 | 48,464,819.744 |
| 10/20/20 | 1.071 | 1.073 | 1.048 | 1.054 | 7,009,649.564 | 47,253,905.359 |
| 10/19/20 | 1.068 | 1.076 | 1.048 | 1.074 | 7,343,496.735 | 48,146,066.689 |
| 10/18/20 | 1.064 | 1.081 | 1.061 | 1.069 | 9,438,074.719 | 47,950,762.552 |
| 10/17/20 | 1.07 | 1.083 | 1.059 | 1.064 | 7,850,358.953 | 47,717,109.679 |
| 10/16/20 | 1.111 | 1.118 | 1.049 | 1.07 | 9,315,290.169 | 47,974,579.053 |
| 10/15/20 | 1.108 | 1.135 | 1.092 | 1.112 | 11,261,345.727 | 49,867,461.696 |
| 10/14/20 | 1.111 | 1.125 | 1.104 | 1.108 | 15,891,204.36 | 49,654,923.138 |
| 10/13/20 | 1.122 | 1.131 | 1.108 | 1.111 | 6,039,127.149 | 49,790,201.124 |
| 10/12/20 | 1.141 | 1.141 | 1.097 | 1.121 | 8,795,240.299 | 50,270,341.65 |
| 10/11/20 | 1.124 | 1.141 | 1.103 | 1.141 | 7,676,437.853 | 51,128,393.564 |
| 10/10/20 | 1.127 | 1.16 | 1.114 | 1.122 | 11,417,383.129 | 50,287,208.738 |
| 10/9/20 | 1.109 | 1.147 | 1.085 | 1.124 | 9,975,022.088 | 50,360,931.255 |
| 10/8/20 | 1.091 | 1.112 | 1.053 | 1.11 | 9,449,529.896 | 49,744,250.76 |
| 10/7/20 | 1.093 | 1.104 | 1.067 | 1.091 | 6,134,632.027 | 48,888,781.369 |
| 10/6/20 | 1.119 | 1.121 | 1.069 | 1.093 | 11,137,951.026 | 48,985,042.43 |
| 10/5/20 | 1.116 | 1.133 | 1.113 | 1.117 | 4,711,232.906 | 50,058,136.539 |
| 10/4/20 | 1.138 | 1.14 | 1.099 | 1.116 | 5,672,576.004 | 50,001,508.031 |
| 10/3/20 | 1.15 | 1.153 | 1.115 | 1.138 | 6,932,885.065 | 51,010,651.099 |
| 10/2/20 | 1.177 | 1.195 | 1.089 | 1.15 | 14,670,438.343 | 51,545,275.586 |
| 10/1/20 | 1.235 | 1.242 | 1.174 | 1.177 | 10,934,217.223 | 52,723,141.788 |
| 9/29/20 | 1.208 | 1.241 | 1.176 | 1.24 | 84,664,645.13 | 55,553,164.928 |
| 9/28/20 | 1.236 | 1.255 | 1.197 | 1.214 | 339,453,354.291 | 54,370,654.145 |
| 9/27/20 | 1.233 | 1.259 | 1.201 | 1.236 | 9,235,405.486 | 55,372,657.491 |
| 9/26/20 | 1.224 | 1.233 | 1.207 | 1.233 | 6,711,789.194 | 55,240,254.978 |
| 9/25/20 | 1.222 | 1.24 | 1.184 | 1.225 | 8,317,209.387 | 54,877,549.125 |
| 9/24/20 | 1.171 | 1.234 | 1.158 | 1.223 | 8,944,407.231 | 54,786,907.775 |
| 9/23/20 | 1.246 | 1.261 | 1.155 | 1.171 | 11,244,287.15 | 52,469,572.24 |
| 9/22/20 | 1.183 | 1.252 | 1.176 | 1.246 | 11,882,225.998 | 55,823,549.267 |
| 9/21/20 | 1.355 | 1.364 | 1.157 | 1.183 | 21,719,391.055 | 52,978,845.989 |
| 9/20/20 | 1.336 | 1.419 | 1.277 | 1.355 | 23,226,649.14 | 60,673,080.423 |
| 9/19/20 | 1.218 | 1.343 | 1.215 | 1.343 | 5,906,546.62 | 60,139,003.704 |
| 9/18/20 | 1.221 | 1.257 | 1.199 | 1.218 | 4,980,245.037 | 54,567,447.018 |
| 9/17/20 | 1.065 | 1.249 | 1.055 | 1.221 | 6,029,872.774 | 54,699,861.92 |
| 9/16/20 | 1.259 | 1.264 | 1.059 | 1.222 | 5,421,539.998 | 54,713,300.422 |
| 9/15/20 | 1.265 | 1.32 | 1.231 | 1.257 | 13,465,344.153 | 56,293,698.595 |
| 9/14/20 | 1.235 | 1.308 | 1.216 | 1.265 | 13,166,344.807 | 56,663,890.501 |
| 9/13/20 | 1.33 | 1.336 | 1.201 | 1.235 | 15,493,846.244 | 55,291,139.912 |
| 9/12/20 | 1.268 | 1.36 | 1.249 | 1.33 | 18,389,655.995 | 59,556,394.396 |
| 9/11/20 | 1.251 | 1.27 | 1.197 | 1.268 | 11,652,237.445 | 56,776,392.765 |
| 9/10/20 | 1.22 | 1.276 | 1.215 | 1.251 | 14,075,329.004 | 56,010,196.73 |
| 9/9/20 | 1.204 | 1.241 | 1.172 | 1.221 | 10,269,587.852 | 54,659,440.751 |
| 9/8/20 | 1.239 | 1.263 | 1.168 | 1.204 | 13,428,235.897 | 53,920,157.274 |
| 9/7/20 | 1.277 | 1.289 | 1.164 | 1.241 | 17,136,610.634 | 55,545,936.523 |
| 9/6/20 | 1.249 | 1.292 | 1.209 | 1.278 | 14,157,072.205 | 57,213,402.16 |
| 9/5/20 | 1.372 | 1.389 | 1.203 | 1.249 | 23,615,315.086 | 55,921,316.414 |
| 9/4/20 | 1.248 | 1.393 | 1.218 | 1.375 | 30,519,571.832 | 61,553,942.889 |
| 9/3/20 | 1.521 | 1.531 | 1.226 | 1.248 | 35,951,962.229 | 55,886,942.231 |
| 9/2/20 | 1.663 | 1.663 | 1.447 | 1.523 | 29,099,658.766 | 68,178,785.964 |
| 9/1/20 | 1.636 | 1.69 | 1.609 | 1.663 | 25,329,747.718 | 74,457,846.015 |
| 8/31/20 | 1.602 | 1.681 | 1.568 | 1.636 | 23,182,678.431 | 73,241,419.478 |
| 8/30/20 | 1.553 | 1.615 | 1.548 | 1.601 | 14,993,588.484 | 71,677,679.838 |
| 8/29/20 | 1.535 | 1.577 | 1.524 | 1.557 | 12,859,064.235 | 69,692,337.577 |
| 8/28/20 | 1.499 | 1.573 | 1.488 | 1.535 | 14,907,956.644 | 68,715,889.995 |
| 8/27/20 | 1.633 | 1.642 | 1.433 | 1.498 | 24,471,909.76 | 67,059,699.252 |
| 8/26/20 | 1.63 | 1.665 | 1.549 | 1.633 | 24,091,691.312 | 73,082,773.55 |
| 8/25/20 | 1.74 | 1.743 | 1.579 | 1.631 | 30,199,648.564 | 72,992,586.898 |
| 8/24/20 | 1.799 | 1.809 | 1.718 | 1.74 | 24,285,682.508 | 77,872,924.895 |
| 8/23/20 | 1.859 | 1.93 | 1.754 | 1.799 | 31,452,233.31 | 80,482,335.983 |
| 8/22/20 | 1.768 | 1.858 | 1.685 | 1.858 | 41,864,692.969 | 83,139,889.644 |
| 8/21/20 | 1.693 | 2.099 | 1.687 | 1.766 | 143,817,975.811 | 79,000,467.116 |
| 8/20/20 | 1.507 | 1.702 | 1.507 | 1.694 | 30,836,592.764 | 75,796,685.998 |
| 8/19/20 | 1.56 | 1.574 | 1.472 | 1.507 | 27,046,483.321 | 67,441,390.355 |
| 8/18/20 | 1.635 | 1.672 | 1.537 | 1.56 | 28,324,429.301 | 69,788,954.423 |
| 8/17/20 | 1.611 | 1.686 | 1.566 | 1.638 | 42,610,098.144 | 73,290,139.074 |
| 8/16/20 | 1.518 | 1.652 | 1.466 | 1.611 | 35,211,443.364 | 72,066,918.073 |
| 8/15/20 | 1.473 | 1.55 | 1.448 | 1.519 | 24,920,285.943 | 67,967,261.979 |
| 8/14/20 | 1.479 | 1.525 | 1.447 | 1.477 | 19,592,186.658 | 66,091,787.715 |
| 8/13/20 | 1.448 | 1.479 | 1.37 | 1.477 | 21,934,113.938 | 66,086,807.343 |
| 8/12/20 | 1.424 | 1.454 | 1.343 | 1.448 | 21,169,256.621 | 64,784,100.743 |
| 8/11/20 | 1.483 | 1.546 | 1.389 | 1.425 | 32,469,581.25 | 63,729,926.263 |
| 8/10/20 | 1.439 | 1.486 | 1.424 | 1.484 | 23,360,613.799 | 66,359,676.504 |
| 8/9/20 | 1.436 | 1.455 | 1.396 | 1.44 | 17,716,901.931 | 64,389,291.464 |
| 8/8/20 | 1.398 | 1.441 | 1.384 | 1.435 | 18,743,574.975 | 64,171,893.058 |
| 8/7/20 | 1.447 | 1.487 | 1.368 | 1.397 | 19,963,241.182 | 62,468,669.254 |
| 8/6/20 | 1.47 | 1.473 | 1.426 | 1.447 | 19,604,060.052 | 64,737,272.853 |
| 8/5/20 | 1.477 | 1.486 | 1.45 | 1.47 | 19,866,135.202 | 65,724,251.982 |
| 8/4/20 | 1.448 | 1.504 | 1.426 | 1.477 | 25,880,443.576 | 66,064,932.43 |
| 8/3/20 | 1.369 | 1.481 | 1.365 | 1.448 | 24,723,722.663 | 64,748,668.672 |
| 8/2/20 | 1.476 | 1.522 | 1.354 | 1.37 | 39,604,171.319 | 61,277,283.121 |
| 8/1/20 | 1.373 | 1.472 | 1.372 | 1.472 | 33,656,017.621 | 65,805,279.658 |
| 7/31/20 | 1.373 | 1.395 | 1.356 | 1.373 | 14,459,618.635 | 61,372,780.92 |
| 7/30/20 | 1.367 | 1.385 | 1.347 | 1.373 | 13,395,389.037 | 61,388,563.88 |
| 7/29/20 | 1.364 | 1.424 | 1.35 | 1.367 | 22,638,481.842 | 61,140,900.865 |
| 7/28/20 | 1.357 | 1.386 | 1.321 | 1.364 | 18,205,845.212 | 61,006,029.128 |
| 7/27/20 | 1.371 | 1.383 | 1.282 | 1.357 | 23,964,014.685 | 60,657,522.66 |
| 7/26/20 | 1.319 | 1.399 | 1.314 | 1.371 | 26,307,824.933 | 61,315,201.184 |
| 7/25/20 | 1.275 | 1.322 | 1.273 | 1.32 | 14,389,445.914 | 59,025,712.017 |
| 7/24/20 | 1.312 | 1.315 | 1.267 | 1.274 | 12,521,036.066 | 56,972,190.716 |
| 7/23/20 | 1.309 | 1.322 | 1.302 | 1.313 | 15,789,766.023 | 58,681,653.258 |
