Haven Protocol Historical Data - XHVEUR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Haven Protocol (Cryptocurrency:XHVEUR)
Haven Protocol (Cryptocurrency:XHVEUR) Historical

Haven Protocol (XHVEUR)

0.37575

0.225196

( 149.58% )

Updated: 20:02:15

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0.01094686	3.00076112359	0.36480278	0.72783531	0.11369782	41716.7397647	CX
156	-16.2437506	-97.7391038565	16.61950024	22.23539667	0.11369782	56692.8612727	CX
260	-0.06599152	-14.93895656	0.44174116	24.22612126	0.04501439	114506.034336	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348200	0.37612179	-0.003102	-0.82	0.37968133	0.38423127	0.37524674	0
1714261800	0.37922355	-0.002163	-0.57	0.38108924	0.38150127	0.37399494	0
1714175400	0.38138689	-0.002896	-0.75	0.38440073	0.38655193	0.37889511	0
1714089000	0.38428284	8.3E-5	0.02	0.38402852	0.38875143	0.37547531	0
1714002600	0.38419983	-0.012207	-3.08	0.39747244	0.40048896	0.3799269	0
1713916200	0.39640652	-0.004757	-1.19	0.40065939	0.40278131	0.39432498	0
1713829800	0.40116349	0.01077194	2.76	0.41825623	0.42492861	0.25068744	0
1713743400	0.39039155	0.00043235	0.11	0.38901099	0.39492206	0.38598564	0
1713657000	0.3899592	0.00546211	1.42	0.38225644	0.39286595	0.37918055	0
1713570600	0.38449709	0.00304112	0.80	0.38037114	0.39280608	0.36123973	0
1713484200	0.38145597	0.01370068	3.73	0.3681332	0.38393612	0.36419958	0
1713397800	0.36775529	-0.015673	-4.09	0.38415293	0.38804035	0.35889403	0
1713311400	0.38342824	0.00192314	0.50	0.38185362	0.38666529	0.37139958	0
1713225000	0.3815051	-0.012965	-3.29	0.41825623	0.42492861	0.37697805	0
1713138600	0.39447022	0.00044691	0.11	0.38858273	0.40261473	0.37678392	0
1713052200	0.39402331	-0.010366	-2.56	0.40485103	0.41101553	0.37454838	0
1712965800	0.40438948	-0.012984	-3.11	0.41776542	0.42515226	0.39581966	0
1712879400	0.41737307	-0.002218	-0.53	0.41879804	0.42362006	0.41477272	0
1712793000	0.41959155	0.01202419	2.95	0.40721246	0.4227392	0.39965641	0
1712706600	0.40756736	-0.013497	-3.21	0.42118573	0.42169648	0.40244859	0
1712620200	0.421064	0.01140462	2.78	0.41825623	0.42845589	0.40659167	0
1712533800	0.40965938	0.00259805	0.64	0.40637141	0.41444268	0.40637141	0
1712447400	0.40706133	0.00592883	1.48	0.39970728	0.41059462	0.39808345	0
1712361000	0.4011325	-0.002633	-0.65	0.4041967	0.40528217	0.39077508	0
1712274600	0.40376569	0.01329682	3.41	0.38902141	0.40749669	0.38428821	0
1712188200	0.39046887	0.00150593	0.39	0.38936174	0.39572247	0.38383618	0
1712101800	0.38896294	-0.026487	-6.38	0.41467566	0.41467566	0.38401344	0
1712015400	0.41544962	-0.006723	-1.59	0.41825623	0.42492861	0.40643186	0
1711929000	0.42217253	0.00928281	2.25	0.412894	0.42260642	0.412894	0
1711842600	0.41288972	-0.001226	-0.30	0.41501861	0.41640013	0.41275412	0
1711756200	0.41411538	-0.0045	-1.07	0.41917122	0.42014933	0.40975753	0
1711669800	0.41861529	0.01028107	2.52	0.41030873	0.42282802	0.40746422	0
1711583400	0.40833422	-0.004426	-1.07	0.41226203	0.42217452	0.40415484	0
1711497000	0.41276038	0.00176836	0.43	0.41103873	0.42002179	0.40975204	0
1711410600	0.41099202	0.01326839	3.34	0.41825623	0.42492861	0.39438849	0
1711324200	0.39772363	0.01725025	4.53	0.379566	0.39882296	0.37808505	0
1711237800	0.38047338	0.00464432	1.24	0.3770369	0.39027564	0.37314021	0
1711151400	0.37582906	-0.009453	-2.45	0.38687865	0.39279988	0.36947018	0
1711065000	0.38528185	-0.011624	-2.93	0.39630939	0.39905543	0.38180889	0
1710978600	0.39690539	0.03143631	8.60	0.3648228	0.39863376	0.35741826	0
1710892200	0.36546908	-0.032615	-8.19	0.39826397	0.40055446	0.36185451	0
1710805800	0.3980837	-0.003305	-0.82	0.41825623	0.42492861	0.25068744	0
1710719400	0.40138829	0.01688896	4.39	0.38301493	0.40471787	0.3785882	0
1710633000	0.38449933	-0.024669	-6.03	0.40880855	0.4111894	0.38164581	0
1710546600	0.40916793	-0.011678	-2.77	0.41825623	0.42492861	0.38591127	0
1710460200	0.4208461	-0.00565	-1.32	0.42610079	0.43070517	0.40393662	0
1710373800	0.42649582	0.0084364	2.02	0.41885414	0.43062241	0.41731019	0
1710287400	0.41805942	-0.000426	-0.10	0.41825623	0.42492861	0.40659167	0
1710201000	0.41848525	0.01517625	3.76	0.36487839	0.42414903	0.35983808	0
1710114600	0.403309	0.00345124	0.86	0.39986504	0.40860222	0.399375	0
1710028200	0.39985776	0.00126873	0.32	0.39935135	0.40105052	0.39723435	0
1709941800	0.39858903	0.00752436	1.92	0.39088939	0.40674375	0.38759184	0
1709855400	0.39106467	0.00329385	0.85	0.38745253	0.39833732	0.3854246	0
1709769000	0.38777082	0.00824451	2.17	0.37527677	0.39864654	0.37051041	0
1709682600	0.37952631	-0.019114	-4.79	0.40094719	0.40462687	0.31786416	0
1709596200	0.39864027	0.02738127	7.38	0.36487839	0.40162255	0.35983808	0
1709509800	0.371259	0.00553349	1.51	0.364869	0.37249405	0.36185643	0
1709423400	0.36572551	-0.002729	-0.74	0.3675158	0.36797639	0.36323296	0
1709337000	0.36845417	0.00589062	1.62	0.36106036	0.37159447	0.35853976	0
1709250600	0.36256355	-0.005301	-1.44	0.36487839	0.37500993	0.35735697	0
1709164200	0.36786456	0.03221844	9.60	0.33583923	0.37565161	0.33451119	0
1709077800	0.33564612	0.01605053	5.02	0.32016519	0.33888726	0.31951968	0
1708991400	0.31959559	0.01392924	4.56	0.25486118	0.32191228	0.25068744	0
1708905000	0.30566635	0.00136893	0.45	0.30433621	0.30657692	0.30294376	0
1708818600	0.30429742	0.00400065	1.33	0.29969687	0.3052363	0.29902005	0
1708732200	0.30029677	-0.002353	-0.78	0.30294076	0.30415761	0.29846801	0
1708645800	0.30264931	-0.0037	-1.21	0.30571951	0.30722564	0.3008412	0
1708559400	0.30634944	-0.002856	-0.92	0.30924922	0.30968936	0.29966793	0
1708473000	0.30920577	0.00228027	0.74	0.30715458	0.31309728	0.30059064	0
1708386600	0.3069255	-0.001891	-0.61	0.25486118	0.31113101	0.25324285	0
1708300200	0.30881604	0.00192345	0.63	0.3063366	0.31046287	0.30374232	0
1708213800	0.30689259	-0.002719	-0.88	0.30945051	0.30962054	0.30022137	0
1708127400	0.30961173	0.00124458	0.40	0.30808298	0.31226108	0.3066168	0
1708041000	0.30836715	-0.00048	-0.16	0.3090772	0.31338553	0.30455379	0
1707954600	0.30884755	0.01230855	4.15	0.29646251	0.30998874	0.29414569	0
1707868200	0.296539	0.00060072	0.20	0.29544426	0.29820213	0.28808676	0
1707781800	0.29593828	0.01194483	4.21	0.25486118	0.29762779	0.25324285	0
1707695400	0.28399345	0.00241747	0.86	0.28108172	0.28635034	0.28095283	0
1707609000	0.28157598	0.00592576	2.15	0.27616889	0.28417275	0.27349839	0
1707522600	0.27565022	0.00688682	2.56	0.26925792	0.28483552	0.26835341	0
1707436200	0.2687634	0.00629307	2.40	0.26279705	0.2700851	0.26268651	0
1707349800	0.26247033	0.00645895	2.52	0.25615017	0.26303911	0.25407841	0
1707263400	0.25601138	0.00213784	0.84	0.25398646	0.25785567	0.25310924	0
1707177000	0.25387354	0.00157999	0.63	0.25486118	0.25854585	0.25175558	0
1707090600	0.25229355	-0.002375	-0.93	0.25486118	0.25548446	0.25111422	0
1707004200	0.25466852	-0.000805	-0.32	0.25572562	0.25670642	0.25431842	0
1706917800	0.25547347	0.00234033	0.92	0.2533371	0.2567084	0.25162311	0
1706831400	0.25313314	0.00125276	0.50	0.25183795	0.25415924	0.24770087	0
1706745000	0.25188038	-6.3E-5	-0.03	0.25365379	0.25772384	0.25000664	0
1706658600	0.251943	-0.003342	-1.31	0.25530606	0.2583583	0.251943	0
1706572200	0.25528484	0.00758193	3.06	0.25960244	0.26166564	0.24742514	0
1706485800	0.24770291	-0.000614	-0.25	0.2482274	0.25228819	0.24551811	0
1706399400	0.24831718	0.00168491	0.68	0.24641757	0.24886845	0.24401467	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions