HXROBTC

Hxro (HXROBTC)

HXROBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2021 0.00001758 0.00000004 0.23% 0.00001754 0.00001784 0.00001707 18,739.00
Jun 16 2021 0.00001754 0.00000083 4.97% 0.00001676 0.00001754 0.00001671 5,849.00
Jun 15 2021 0.00001671 -0.00000018 -1.07% 0.00001683 0.00001712 0.00001651 31,297.00
Jun 14 2021 0.00001689 -0.00000071 -4.03% 0.00001744 0.00001754 0.00001666 12,902.00
Jun 13 2021 0.00001760 -0.00000200 -10.43% 0.00001924 0.00001961 0.00001741 38,412.00
Jun 12 2021 0.00001918 0.00000067 3.62% 0.00001839 0.00001967 0.00001839 7,463.00
Jun 11 2021 0.00001851 -0.00000048 -2.53% 0.00001911 0.00001943 0.00001680 44,254.00
Jun 10 2021 0.00001899 0.00000006 0.32% 0.00001887 0.00001949 0.00001839 24,532.00
Jun 09 2021 0.00001893 -0.00000200 -9.38% 0.00002139 0.00002175 0.00001520 100,797.00
Jun 08 2021 0.00002132 -0.00000028 -1.30% 0.00002149 0.00002302 0.00002118 51,540.00
Jun 07 2021 0.00002160 0.00000056 2.66% 0.00002104 0.00002160 0.00002034 19,181.00
Jun 06 2021 0.00002104 -0.00000028 -1.31% 0.00002125 0.00002125 0.00002059 6,479.00
Jun 05 2021 0.00002132 0.00000084 4.10% 0.00002041 0.00002153 0.00002006 8,458.00
Jun 04 2021 0.00002048 0.00000100 5.15% 0.00001952 0.00002104 0.00001952 12,231.00
Jun 03 2021 0.00001941 -0.00000078 -3.86% 0.00002006 0.00002026 0.00001923 49,871.00
Jun 02 2021 0.00002019 -0.00000008 -0.39% 0.00002034 0.00002076 0.00001943 113,378.00
Jun 01 2021 0.00002027 0.00000100 5.25% 0.00001899 0.00002114 0.00001885 80,452.00
May 31 2021 0.00001905 0.00000029 1.55% 0.00001876 0.00001973 0.00001857 17,277.00
May 30 2021 0.00001876 -0.00000039 -2.04% 0.00001930 0.00001979 0.00001839 8,728.00
May 29 2021 0.00001915 0.00000028 1.48% 0.00001881 0.00001967 0.00001815 37,446.00
May 28 2021 0.00001887 0.00000100 5.66% 0.00001766 0.00001924 0.00001761 39,509.00
May 27 2021 0.00001766 0.00000100 6.06% 0.00001641 0.00001791 0.00001641 15,603.00
May 26 2021 0.00001651 0.00000400 31.47% 0.00001271 0.00001688 0.00001254 64,318.00
May 25 2021 0.00001271 0.00000017 1.36% 0.00001254 0.00001319 0.00001202 33,181.00
May 24 2021 0.00001254 -0.00000100 -7.24% 0.00001379 0.00001384 0.00001234 70,591.00
May 23 2021 0.00001381 0.00000005 0.36% 0.00001376 0.00001531 0.00001362 89,923.00
May 22 2021 0.00001376 -0.00000080 -5.49% 0.00001456 0.00001511 0.00001353 44,350.00
May 21 2021 0.00001456 0.00000046 3.26% 0.00001415 0.00001577 0.00001366 99,854.00
May 20 2021 0.00001410 -0.00000100 -6.62% 0.00001511 0.00001562 0.00001334 64,604.00
May 19 2021 0.00001511 0.00000096 6.78% 0.00001396 0.00001844 0.00001396 155,556.00
May 18 2021 0.00001415 0.00000044 3.21% 0.00001371 0.00001415 0.00001334 21,595.00
May 17 2021 0.00001371 0.00000060 4.58% 0.00001298 0.00001410 0.00001298 31,120.00
May 16 2021 0.00001311 0.00000012 0.92% 0.00001290 0.00001368 0.00001223 19,681.00
May 15 2021 0.00001299 0.00000077 6.30% 0.00001222 0.00001317 0.00001214 45,733.00
May 14 2021 0.00001222 -0.00000008 -0.65% 0.00001226 0.00001234 0.00001174 95,991.00
May 13 2021 0.00001230 -0.00000008 -0.65% 0.00001250 0.00001340 0.00001195 113,031.00
May 12 2021 0.00001238 0.00000200 18.98% 0.00001054 0.00001249 0.00001044 34,945.00
May 11 2021 0.00001054 0.00000001 0.09% 0.00001053 0.00001151 0.00001009 59,789.00
May 10 2021 0.00001053 -0.00000012 -1.13% 0.00001065 0.00001088 0.00001041 25,783.00
May 09 2021 0.00001065 -0.00000005 -0.47% 0.00001070 0.00001088 0.00001062 11,117.00
May 08 2021 0.00001070 -0.00000020 -1.83% 0.00001090 0.00001105 0.00001052 23,706.00
May 07 2021 0.00001090 0.00000052 5.01% 0.00001038 0.00001105 0.00001026 64,425.00
May 06 2021 0.00001038 0.00000045 4.53% 0.00000993 0.00001049 0.00000993 25,817.00
May 05 2021 0.00000993 -0.00000063 -5.97% 0.00001060 0.00001060 0.00000987 16,121.00
May 04 2021 0.00001056 0.00000054 5.39% 0.00001002 0.00001060 0.00001002 21,162.00
May 03 2021 0.00001002 -0.00000007 -0.69% 0.00001009 0.00001009 0.00000977 17,616.00
May 02 2021 0.00001009 0.00000004 0.40% 0.00000999 0.00001024 0.00000999 9,364.00
May 01 2021 0.00001005 -0.00000011 -1.08% 0.00001014 0.00001046 0.00001005 41,245.00
Apr 30 2021 0.00001016 -0.00000094 -8.47% 0.00001110 0.00001121 0.00001012 31,619.00
Apr 29 2021 0.00001110 0.00000026 2.40% 0.00001084 0.00001173 0.00001076 19,411.00
Apr 28 2021 0.00001084 0.00000002 0.18% 0.00001082 0.00001100 0.00001059 9,826.00
Apr 27 2021 0.00001082 0.00000071 7.02% 0.00001011 0.00001095 0.00001003 33,713.00
Apr 26 2021 0.00001011 -0.00000063 -5.87% 0.00001070 0.00001070 0.00000972 95,307.00
Apr 25 2021 0.00001074 0.00000004 0.37% 0.00001073 0.00001105 0.00001035 29,798.00
Apr 24 2021 0.00001070 -0.00000048 -4.29% 0.00001118 0.00001141 0.00001053 23,648.00
Apr 23 2021 0.00001118 -0.00000007 -0.62% 0.00001125 0.00001182 0.00001107 17,037.00
Apr 22 2021 0.00001125 0.00000045 4.17% 0.00001080 0.00001133 0.00001062 25,501.00
Apr 21 2021 0.00001080 0.00000052 5.06% 0.00001028 0.00001117 0.00001028 29,792.00
Apr 20 2021 0.00001028 -0.00000033 -3.11% 0.00001061 0.00001080 0.00000996 53,534.00
Apr 19 2021 0.00001061 -0.00000002 -0.19% 0.00001069 0.00001095 0.00001043 45,034.00
Apr 18 2021 0.00001063 0.00000018 1.72% 0.00001045 0.00001151 0.00001011 44,111.00
Apr 17 2021 0.00001045 0.00000076 7.84% 0.00000981 0.00001073 0.00000969 74,485.00
Apr 16 2021 0.00000969 0.00000070 7.79% 0.00000899 0.00000990 0.00000886 52,122.00
Apr 15 2021 0.00000899 0.00000076 9.23% 0.00000826 0.00000899 0.00000819 67,732.00
Apr 14 2021 0.00000823 0.00000100 13.87% 0.00000721 0.00000836 0.00000713 131,368.00
Apr 13 2021 0.00000721 -0.00000027 -3.61% 0.00000748 0.00000748 0.00000715 30,872.00
Apr 12 2021 0.00000748 0.00000016 2.19% 0.00000732 0.00000749 0.00000725 18,136.00
Apr 11 2021 0.00000732 0.00000008 1.10% 0.00000722 0.00000733 0.00000721 7,349.00
Apr 10 2021 0.00000724 -0.00000025 -3.34% 0.00000749 0.00000750 0.00000715 20,780.00
Apr 09 2021 0.00000749 0.00000000 0.00% 0.00000749 0.00000757 0.00000746 16,898.00
Apr 08 2021 0.00000749 0.00000010 1.35% 0.00000739 0.00000772 0.00000739 35,498.00
Apr 07 2021 0.00000739 0.00000021 2.92% 0.00000718 0.00000747 0.00000718 7,540.00
Apr 06 2021 0.00000718 0.00000002 0.28% 0.00000716 0.00000731 0.00000705 40,388.00
Apr 05 2021 0.00000716 0.00000054 8.16% 0.00000664 0.00000750 0.00000664 115,797.00
Apr 04 2021 0.00000662 0.00000061 10.15% 0.00000601 0.00000674 0.00000601 184,589.00
Apr 03 2021 0.00000601 0.00000047 8.48% 0.00000554 0.00000601 0.00000551 24,431.00
Apr 02 2021 0.00000554 0.00000009 1.65% 0.00000545 0.00000568 0.00000539 77,277.00
Apr 01 2021 0.00000545 -0.00000003 -0.55% 0.00000548 0.00000552 0.00000545 46,594.00
Mar 31 2021 0.00000548 0.00000023 4.38% 0.00000525 0.00000553 0.00000521 45,918.00
Mar 30 2021 0.00000525 -0.00000014 -2.60% 0.00000539 0.00000539 0.00000524 5,165.00
Mar 29 2021 0.00000539 -0.00000026 -4.60% 0.00000565 0.00000571 0.00000532 38,832.00
Mar 28 2021 0.00000565 0.00000010 1.80% 0.00000555 0.00000586 0.00000551 32,138.00
Mar 27 2021 0.00000555 -0.00000018 -3.14% 0.00000571 0.00000575 0.00000555 26,479.00
Mar 26 2021 0.00000573 -0.00000026 -4.34% 0.00000599 0.00000599 0.00000573 14,190.00
Mar 25 2021 0.00000599 0.00000013 2.22% 0.00000586 0.00000599 0.00000582 26,132.00
Mar 24 2021 0.00000586 0.00000010 1.74% 0.00000576 0.00000587 0.00000557 34,813.00
Mar 23 2021 0.00000576 -0.00000005 -0.86% 0.00000581 0.00000594 0.00000555 87,329.00
Mar 22 2021 0.00000581 0.00000016 2.83% 0.00000565 0.00000586 0.00000555 19,222.00
Mar 21 2021 0.00000565 0.00000012 2.17% 0.00000553 0.00000574 0.00000553 86,430.00
Mar 20 2021 0.00000553 0.00000009 1.65% 0.00000544 0.00000568 0.00000539 110,720.00


Your Recent History
COIN
HXROBTC
Hxro
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.