HXRO Coin Values HXRO
Dijital para birimlerini kolayca depolayın ve yönetin
Kendi bankan ol
tarih | Açık | Kapat | Yüksek | Düşük |
---|---|---|---|---|
2019-08-03 | $0.0515 | $0.0504 | $0.0583 | $0.0499900 |
2019-08-04 | $0.0504 | $0.0512 | $0.0512 | $0.0512 |
2019-08-05 | $0.0512 | $0.0550 | $0.0550 | $0.0550 |
2019-08-06 | $0.0550 | $0.0534 | $0.0534 | $0.0534 |
2019-08-07 | $0.0534 | $0.0489700 | $0.0558 | $0.0488600 |
2019-08-08 | $0.0489700 | $0.0494900 | $0.0531 | $0.0490100 |
2019-08-09 | $0.0494900 | $0.0490000 | $0.0490000 | $0.0490000 |
2019-08-10 | $0.0490000 | $0.0466400 | $0.0466400 | $0.0466400 |
2019-08-11 | $0.0466400 | $0.0460800 | $0.0477000 | $0.0449300 |
2019-08-12 | $0.0460800 | $0.0478300 | $0.0488500 | $0.0454400 |
2019-08-13 | $0.0478300 | $0.0456600 | $0.0456600 | $0.0456600 |
2019-08-14 | $0.0456600 | $0.0421300 | $0.0421300 | $0.0421300 |
2019-08-15 | $0.0421300 | $0.0433000 | $0.0433000 | $0.0433000 |
2019-08-16 | $0.0433000 | $0.0435100 | $0.0435100 | $0.0435100 |
2019-08-17 | $0.0435100 | $0.0357700 | $0.0429300 | $0.0357700 |
2019-08-18 | $0.0357700 | $0.0361400 | $0.0361400 | $0.0361400 |
2019-08-19 | $0.0361400 | $0.0382300 | $0.0382300 | $0.0382300 |
2019-08-20 | $0.0382300 | $0.0377000 | $0.0377000 | $0.0377000 |
2019-08-21 | $0.0377000 | $0.0354600 | $0.0354600 | $0.0354600 |
2019-08-22 | $0.0354600 | $0.0353600 | $0.0353600 | $0.0353600 |
2019-08-23 | $0.0353600 | $0.0364400 | $0.0364400 | $0.0364400 |
2019-08-24 | $0.0364400 | $0.0355300 | $0.0355300 | $0.0355300 |
2019-08-25 | $0.0355300 | $0.0355000 | $0.0355000 | $0.0355000 |
2019-08-26 | $0.0355000 | $0.0362800 | $0.0362800 | $0.0362800 |
2019-08-27 | $0.0362800 | $0.0401900 | $0.0426400 | $0.0356100 |
2019-08-28 | $0.0401900 | $0.0384100 | $0.0384100 | $0.0384100 |
2019-08-29 | $0.0384100 | $0.0375000 | $0.0375000 | $0.0375000 |
2019-08-30 | $0.0375000 | $0.0378700 | $0.0378700 | $0.0378700 |
2019-08-31 | $0.0378700 | $0.0380200 | $0.0380200 | $0.0380200 |
2019-09-01 | $0.0380200 | $0.0379000 | $0.0432700 | $0.0379000 |
2019-09-02 | $0.0379000 | $0.0403000 | $0.0403000 | $0.0403000 |
2019-09-03 | $0.0403000 | $0.0412300 | $0.0412300 | $0.0412300 |
2019-09-04 | $0.0412300 | $0.0410700 | $0.0410700 | $0.0410700 |
2019-09-05 | $0.0410700 | $0.0409600 | $0.0409600 | $0.0409600 |
2019-09-06 | $0.0409600 | $0.0317500 | $0.0400000 | $0.0285600 |
2019-09-07 | $0.0317500 | $0.0323200 | $0.0323200 | $0.0323200 |
2019-09-08 | $0.0323200 | $0.0321000 | $0.0321000 | $0.0321000 |
2019-09-09 | $0.0321000 | $0.0317700 | $0.0317700 | $0.0317700 |
2019-09-10 | $0.0317700 | $0.0311400 | $0.0311400 | $0.0311400 |
2019-09-11 | $0.0311400 | $0.0319200 | $0.0325300 | $0.0294800 |
2019-09-12 | $0.0319200 | $0.0303500 | $0.0327500 | $0.0303500 |
2019-09-13 | $0.0303500 | $0.0301800 | $0.0301800 | $0.0301800 |
2019-09-14 | $0.0301800 | $0.0301600 | $0.0301600 | $0.0301600 |
2019-09-15 | $0.0301600 | $0.0300100 | $0.0300100 | $0.0300100 |
2019-09-16 | $0.0300100 | $0.0298900 | $0.0298900 | $0.0298900 |
2019-09-17 | $0.0298900 | $0.0296800 | $0.0296800 | $0.0296800 |
2019-09-18 | $0.0296800 | $0.0295800 | $0.0295800 | $0.0295800 |
2019-09-19 | $0.0295800 | $0.0299200 | $0.0299200 | $0.0299200 |
2019-09-20 | $0.0299200 | $0.0296100 | $0.0296100 | $0.0296100 |
2019-09-21 | $0.0296100 | $0.0290700 | $0.0290700 | $0.0290700 |
2019-09-22 | $0.0290700 | $0.0356300 | $0.0356300 | $0.0292100 |
2019-09-23 | $0.0356300 | $0.0344200 | $0.0344200 | $0.0344200 |
2019-09-24 | $0.0344200 | $0.0303300 | $0.0303300 | $0.0303300 |
2019-09-25 | $0.0303300 | $0.0299900 | $0.0299900 | $0.0299900 |
2019-09-26 | $0.0299900 | $0.0286700 | $0.0286700 | $0.0286700 |
2019-09-27 | $0.0286700 | $0.0291100 | $0.0291100 | $0.0291100 |
2019-09-28 | $0.0291100 | $0.0291900 | $0.0291900 | $0.0291900 |
2019-09-29 | $0.0291900 | $0.0317000 | $0.0317800 | $0.0286300 |
2019-09-30 | $0.0317000 | $0.0326800 | $0.0326800 | $0.0326800 |
2019-10-01 | $0.0326800 | $0.0363900 | $0.0521 | $0.0327200 |
2019-10-02 | $0.0363900 | $0.0366700 | $0.0366700 | $0.0366700 |
2019-10-03 | $0.0366700 | $0.0307600 | $0.0365300 | $0.0287800 |
2019-10-04 | $0.0307600 | $0.0304700 | $0.0304700 | $0.0304700 |
2019-10-05 | $0.0304700 | $0.0304800 | $0.0304800 | $0.0304800 |
2019-10-06 | $0.0304800 | $0.0293500 | $0.0293500 | $0.0293500 |
2019-10-07 | $0.0293500 | $0.0306400 | $0.0306400 | $0.0306400 |
2019-10-08 | $0.0306400 | $0.0249900 | $0.0321900 | $0.0234300 |
2019-10-09 | $0.0249900 | $0.0262100 | $0.0262100 | $0.0262100 |
2019-10-10 | $0.0262100 | $0.0262200 | $0.0262200 | $0.0262200 |
2019-10-11 | $0.0262200 | $0.0274800 | $0.0289700 | $0.0252500 |
2019-10-12 | $0.0274800 | $0.0276100 | $0.0276100 | $0.0276100 |
2019-10-13 | $0.0276100 | $0.0275400 | $0.0275400 | $0.0275400 |
2019-10-14 | $0.0275400 | $0.0277700 | $0.0277700 | $0.0277700 |
2019-10-15 | $0.0277700 | $0.0271400 | $0.0271400 | $0.0271400 |
2019-10-16 | $0.0271400 | $0.0266100 | $0.0266100 | $0.0266100 |
2019-10-17 | $0.0266100 | $0.0268300 | $0.0268300 | $0.0268300 |
2019-10-18 | $0.0268300 | $0.0259900 | $0.0264700 | $0.0223200 |
2019-10-19 | $0.0259900 | $0.0259900 | $0.0259900 | $0.0259900 |
2019-10-20 | $0.0259900 | $0.0268900 | $0.0268900 | $0.0268900 |
2019-10-21 | $0.0268900 | $0.0268100 | $0.0268100 | $0.0268100 |
2019-10-22 | $0.0268100 | $0.0171900 | $0.0261900 | $0.0171900 |
2019-10-23 | $0.0171900 | $0.0148800 | $0.0186200 | $0.0148800 |
2019-10-24 | $0.0148800 | $0.0148100 | $0.0148100 | $0.0148100 |
2019-10-25 | $0.0148100 | $0.0172600 | $0.0172600 | $0.0172600 |
2019-10-26 | $0.0172600 | $0.0134300 | $0.0184300 | $0.0130600 |
2019-10-27 | $0.0134300 | $0.0138500 | $0.0138500 | $0.0138500 |
2019-10-28 | $0.0138500 | $0.0133700 | $0.0133700 | $0.0133700 |
2019-10-29 | $0.0133700 | $0.0136800 | $0.0136800 | $0.0136800 |
2019-10-30 | $0.0136800 | $0.0133000 | $0.0133000 | $0.0133000 |
2019-10-31 | $0.0133000 | $0.0178600 | $0.0210600 | $0.0132800 |
2019-11-01 | $0.0178600 | $0.0164800 | $0.0180600 | $0.0164800 |
2019-11-02 | $0.0164800 | $0.0165800 | $0.0165800 | $0.0165800 |
2019-11-03 | $0.0165800 | $0.0164100 | $0.0164100 | $0.0164100 |
2019-11-04 | $0.0164100 | $0.0167700 | $0.0167700 | $0.0167700 |
2019-11-05 | $0.0167700 | $0.0144500 | $0.0166000 | $0.0144500 |
2019-11-06 | $0.0144500 | $0.0144900 | $0.0144900 | $0.0144900 |
2019-11-07 | $0.0144900 | $0.0142700 | $0.0142700 | $0.0142700 |
2019-11-08 | $0.0142700 | $0.0136000 | $0.0136000 | $0.0136000 |
2019-11-09 | $0.0136000 | $0.0136700 | $0.0136700 | $0.0136700 |
2019-11-10 | $0.0136700 | $0.0121200 | $0.0149300 | $0.0121200 |
2019-11-11 | $0.0121200 | $0.0120400 | $0.0121300 | $0.0116900 |
2019-11-12 | $0.0120400 | $0.0119700 | $0.0119700 | $0.0119600 |
2019-11-15 | $0.0138200 | $0.0136300 | $0.0136300 | $0.0136300 |
2019-11-16 | $0.0136300 | $0.0135600 | $0.0136300 | $0.0135600 |
2019-11-17 | $0.0136000 | $0.0136900 | $0.0136900 | $0.0136900 |
2019-11-18 | $0.0136900 | $0.0136500 | $0.0136900 | $0.0136500 |
2019-11-21 | $0.0115700 | $0.0109100 | $0.0109100 | $0.0109100 |
2019-11-22 | $0.0109100 | $0.0109200 | $0.0109200 | $0.0109100 |
2019-11-25 | $0.0108800 | $0.0113400 | $0.0113400 | $0.0113400 |
2019-11-26 | $0.0113400 | $0.0183300 | $0.0183300 | $0.0113400 |
2019-11-27 | $0.0241600 | $0.0327100 | $0.0327900 | $0.0254600 |
2019-11-28 | $0.0317100 | $0.0389000 | $0.0426000 | $0.0302300 |
2019-11-29 | $0.0390700 | $0.0407100 | $0.0407100 | $0.0407100 |
2019-11-30 | $0.0407900 | $0.0412300 | $0.0431200 | $0.0397200 |
2019-12-01 | $0.0412700 | $0.0403500 | $0.0403500 | $0.0403500 |
2019-12-02 | $0.0403500 | $0.0404700 | $0.0404700 | $0.0403500 |
2019-12-18 | $0.0345100 | $0.0385500 | $0.0385500 | $0.0385500 |
2019-12-19 | $0.0385500 | $0.0382500 | $0.0385500 | $0.0382500 |
2019-12-21 | $0.0309000 | $0.0307500 | $0.0307500 | $0.0307500 |
2019-12-22 | $0.0307100 | $0.0318200 | $0.0318200 | $0.0318200 |
2019-12-23 | $0.0318200 | $0.0325800 | $0.0325800 | $0.0318200 |
2019-12-26 | $0.0416300 | $0.0416700 | $0.0416700 | $0.0416700 |
2019-12-27 | $0.0416700 | $0.0416500 | $0.0416700 | $0.0416500 |
2019-12-30 | $0.0470600 | $0.0469100 | $0.0469100 | $0.0462600 |
2019-12-31 | $0.0466600 | $0.0463600 | $0.0463600 | $0.0463600 |
2020-01-01 | $0.0530 | $0.0505 | $0.0532 | $0.0505 |
2020-01-02 | $0.0504 | $0.0489100 | $0.0489100 | $0.0489100 |
2020-01-03 | $0.0488300 | $0.0512 | $0.0512 | $0.0512 |
2020-01-04 | $0.0512 | $0.0515 | $0.0515 | $0.0512 |
2020-01-06 | $0.0454100 | $0.0481100 | $0.0501 | $0.0459500 |
2020-01-07 | $0.0481100 | $0.0489300 | $0.0489300 | $0.0481100 |
2020-01-09 | $0.0487500 | $0.0451400 | $0.0492100 | $0.0418600 |
2020-01-10 | $0.0451800 | $0.0431200 | $0.0467600 | $0.0431200 |
2020-01-11 | $0.0436500 | $0.0509 | $0.0556 | $0.0430400 |
2020-01-12 | $0.0506 | $0.0504 | $0.0529 | $0.0464900 |
2020-01-13 | $0.0504 | $0.0506 | $0.0506 | $0.0504 |
2020-01-16 | $0.0543 | $0.0537 | $0.0537 | $0.0537 |
2020-01-17 | $0.0537 | $0.0562 | $0.0640 | $0.0509 |
2020-01-18 | $0.0560 | $0.0562 | $0.0562 | $0.0562 |
2020-01-19 | $0.0560 | $0.0580 | $0.0619 | $0.0543 |
2020-01-20 | $0.0585 | $0.0581 | $0.0581 | $0.0581 |
2020-01-21 | $0.0580 | $0.0587 | $0.0587 | $0.0587 |
2020-01-22 | $0.0586 | $0.0582 | $0.0582 | $0.0582 |
2020-01-23 | $0.0582 | $0.0583 | $0.0583 | $0.0582 |
2020-01-24 | $0.0519 | $0.0523 | $0.0523 | $0.0523 |
2020-01-25 | $0.0521 | $0.0516 | $0.0516 | $0.0516 |
2020-01-26 | $0.0516 | $0.0530 | $0.0530 | $0.0530 |
2020-01-27 | $0.0556 | $0.0574 | $0.0574 | $0.0574 |
2020-01-28 | $0.0575 | $0.0669 | $0.0704 | $0.0590 |
2020-01-29 | $0.0688 | $0.0741 | $0.0742 | $0.0675 |
2020-01-30 | $0.0741 | $0.0737 | $0.0741 | $0.0737 |
2020-02-01 | $0.0813 | $0.0817 | $0.0817 | $0.0817 |
2020-02-02 | $0.0816 | $0.0766 | $0.0817 | $0.0766 |
2020-02-03 | $0.0762 | $0.0757 | $0.0757 | $0.0757 |
2020-02-04 | $0.0758 | $0.0749 | $0.0749 | $0.0749 |
2020-02-05 | $0.0749 | $0.0749 | $0.0749 | $0.0749 |
2020-02-09 | $0.0791 | $0.0808 | $0.0808 | $0.0808 |
2020-02-10 | $0.0808 | $0.0813 | $0.0813 | $0.0808 |
2020-02-12 | $0.0821 | $0.0858 | $0.0858 | $0.0821 |
2020-02-13 | $0.0858 | $0.0827 | $0.0858 | $0.0827 |
2022-01-19 | $0.4411000 | $0.4422000 | $0.4459000 | $0.4338000 |
2022-01-20 | $0.4422000 | $0.4433000 | $0.4434000 | $0.4421000 |
2022-01-27 | $0.3403000 | $0.3514000 | $0.3641000 | $0.3414000 |
2022-01-28 | $0.3514000 | $0.3505000 | $0.3542000 | $0.3484000 |
2022-01-29 | $0.3567000 | $0.3586000 | $0.3635000 | $0.3540000 |
2022-01-30 | $0.3586000 | $0.3590000 | $0.3596000 | $0.3582000 |
2022-02-01 | $0.4258000 | $0.4360000 | $0.4434000 | $0.4283000 |
2022-02-02 | $0.4360000 | $0.4364000 | $0.4364000 | $0.4157000 |
2022-02-03 | $0.4364000 | $0.4372000 | $0.4373000 | $0.4350000 |
2022-02-05 | $0.4330000 | $0.4312000 | $0.4345000 | $0.4287000 |
2022-02-06 | $0.4312000 | $0.4317000 | $0.4320000 | $0.4311000 |
2022-02-07 | $0.4326000 | $0.4290000 | $0.4522000 | $0.4285000 |
2022-02-08 | $0.4290000 | $0.4277000 | $0.4300000 | $0.4276000 |
Çift | Değiş tokuş |
---|---|
HXRO/BTC | bittrex |
Hxro is a crypto gaming platform that merges digital currency trading with skill-based social gaming. HXRO is an ERC20 token - engineered to have full utility on the Hxro gaming platform. HXRO tokens are used for entry fees to all games and on-platform purchases. All competitions are paid out in HXRO. Competitors earn status, rank, and clout with HXRO.
Sorry, detailed technology about Hxro is not currently available
Sorry, detailed features about Hxro is not currently available