Havven
Havven (HAV)
Market capitalization: 61 609 668
Rank # 86 | Coin not mineable
0.973625 -1.47%
Volume (24h): 1 658 146
Circulating Supply: 100 000 000 HAV
Max Supply: 0 HAV
Date Open High Low Close Volume Market Cap
October 27, 2018
0.13
0.13
0.13
0.13
355 238
8 634 762
October 26, 2018
0.13
0.16
0.12
0.13
581 231
8 745 009
October 25, 2018
0.13
0.17
0.12
0.13
679 114
8 698 409
October 24, 2018
0.13
0.17
0.12
0.13
778 007
8 747 702
October 23, 2018
0.13
0.14
0.13
0.14
672 904
8 751 781
October 22, 2018
0.14
0.14
0.13
0.13
217 634
9 084 236
October 21, 2018
0.13
0.15
0.13
0.14
411 148
8 512 999
October 20, 2018
0.13
0.14
0.13
0.13
311 355
8 687 564
October 19, 2018
0.13
0.14
0.13
0.14
528 366
8 303 228
October 18, 2018
0.13
0.14
0.12
0.13
770 614
8 146 508
October 17, 2018
0.13
0.14
0.12
0.13
616 905
8 552 328
October 16, 2018
0.15
0.15
0.13
0.13
892 883
9 321 600
October 15, 2018
0.14
0.16
0.13
0.14
1 345 010
8 887 354
October 14, 2018
0.13
0.16
0.13
0.14
1 411 940
8 312 810
October 13, 2018
0.15
0.15
0.13
0.13
1 189 020
9 909 637
October 12, 2018
0.19
0.19
0.15
0.16
1 882 190
12 325 849
October 11, 2018
0.11
0.19
0.11
0.19
2 325 530
7 001 271
October 10, 2018
0.09
0.11
0.08
0.11
456 229
5 516 037
October 09, 2018
0.09
0.09
0.08
0.09
382 673
5 753 120
October 08, 2018
0.09
0.09
0.09
0.09
311 195
5 454 049
October 07, 2018
0.09
0.09
0.08
0.09
316 979
5 815 123
October 06, 2018
0.1
0.1
0.09
0.09
428 195
6 530 204
October 05, 2018
0.09
0.11
0.09
0.1
561 652
5 934 233
October 04, 2018
0.08
0.09
0.08
0.09
381 094
5 098 964
October 03, 2018
0.08
0.09
0.08
0.08
343 843
5 161 220
October 02, 2018
0.08
0.08
0.08
0.08
269 433
4 991 173
October 01, 2018
0.08
0.08
0.08
0.08
228 795
5 085 280
September 30, 2018
0.08
0.08
0.08
0.08
201 845
5 235 764
September 29, 2018
0.07
0.09
0.07
0.08
258 424
4 735 758
September 28, 2018
0.08
0.08
0.07
0.07
236 746
4 920 632
September 27, 2018
0.07
0.08
0.07
0.08
225 147
4 718 410
September 26, 2018
0.07
0.07
0.07
0.07
230 480
4 665 083
September 25, 2018
0.07
0.08
0.07
0.07
223 040
4 747 893
September 24, 2018
0.08
0.08
0.07
0.07
233 108
5 151 024
September 23, 2018
0.08
0.08
0.08
0.08
241 359
5 334 733
September 22, 2018
0.08
0.08
0.08
0.08
269 166
5 162 843
September 21, 2018
0.08
0.08
0.08
0.08
268 901
5 093 848
September 20, 2018
0.08
0.08
0.08
0.08
218 670
4 969 094
September 19, 2018
0.07
0.08
0.07
0.08
236 089
4 767 598
September 18, 2018
0.07
0.08
0.07
0.07
270 154
4 646 921
September 17, 2018
0.08
0.08
0.07
0.07
212 909
5 062 546
September 16, 2018
0.08
0.08
0.07
0.08
239 898
5 099 291
September 15, 2018
0.08
0.08
0.08
0.08
234 642
4 876 721
September 14, 2018
0.08
0.09
0.08
0.08
296 756
5 365 864
September 13, 2018
0.08
0.09
0.07
0.09
270 490
4 774 211
September 12, 2018
0.08
0.08
0.07
0.07
211 079
4 829 372
September 11, 2018
0.08
0.08
0.07
0.08
209 422
4 980 759
September 10, 2018
0.08
0.08
0.07
0.08
175 706
4 819 625
September 09, 2018
0.07
0.08
0.07
0.08
192 774
4 630 366
September 08, 2018
0.09
0.09
0.07
0.07
280 979
5 453 996
September 07, 2018
0.09
0.1
0.08
0.09
336 319
5 529 093
September 06, 2018
0.08
0.09
0.07
0.09
344 300
5 107 061
September 05, 2018
0.1
0.11
0.08
0.08
357 231
6 399 832
September 04, 2018
0.1
0.11
0.1
0.1
384 645
6 561 139
September 03, 2018
0.11
0.11
0.1
0.1
331 121
6 825 975
September 02, 2018
0.11
0.11
0.11
0.11
331 858
7 187 215
September 01, 2018
0.11
0.12
0.11
0.11
388 996
6 961 059
August 31, 2018
0.11
0.12
0.1
0.11
366 210
6 985 418
August 30, 2018
0.12
0.12
0.1
0.11
358 863
7 300 218
August 29, 2018
0.12
0.12
0.11
0.11
341 369
7 505 309
August 28, 2018
0.12
0.13
0.11
0.12
449 757
7 611 685
August 27, 2018
0.12
0.13
0.11
0.12
379 411
7 824 246
August 26, 2018
0.13
0.13
0.12
0.12
343 845
8 455 969
August 25, 2018
0.13
0.13
0.13
0.13
363 672
8 399 303
August 24, 2018
0.12
0.14
0.11
0.13
451 910
7 496 651
August 23, 2018
0.11
0.13
0.11
0.12
390 544
7 204 012
August 22, 2018
0.12
0.14
0.11
0.12
472 561
7 641 559
August 21, 2018
0.11
0.14
0.11
0.12
364 838
6 927 225
August 20, 2018
0.11
0.14
0.11
0.11
358 591
6 820 272
August 19, 2018
0.1
0.11
0.1
0.11
259 443
6 591 643
August 18, 2018
0.11
0.12
0.1
0.1
275 350
7 268 639
August 17, 2018
0.1
0.12
0.1
0.11
272 069
6 626 356
August 16, 2018
0.1
0.11
0.1
0.1
164 652
6 166 626
August 15, 2018
0.1
0.11
0.1
0.1
221 013
6 189 482
August 14, 2018
0.11
0.11
0.09
0.1
210 555
7 136 073
August 13, 2018
0.13
0.13
0.11
0.11
243 169
8 159 349
August 12, 2018
0.14
0.14
0.13
0.13
228 448
8 688 899
August 11, 2018
0.16
0.16
0.13
0.14
172 674
9 921 354
August 10, 2018
0.17
0.17
0.15
0.16
230 816
10 892 555
August 09, 2018
0.17
0.17
0.17
0.17
293 359
10 522 984
August 08, 2018
0.19
0.19
0.17
0.17
278 158
12 251 325
August 07, 2018
0.2
0.22
0.19
0.19
472 450
12 954 390
August 06, 2018
0.21
0.21
0.2
0.2
403 924
13 036 156
August 05, 2018
0.21
0.21
0.2
0.21
371 405
13 018 752
August 04, 2018
0.22
0.22
0.2
0.2
332 483
13 992 391
August 03, 2018
0.21
0.22
0.2
0.22
423 647
13 267 919
August 02, 2018
0.22
0.23
0.2
0.21
472 385
14 132 580
August 01, 2018
0.22
0.23
0.21
0.22
456 586
14 031 914
July 31, 2018
0.27
0.27
0.21
0.22
515 041
17 181 936
July 30, 2018
0.27
0.28
0.26
0.27
597 586
16 833 461
July 29, 2018
0.28
0.3
0.26
0.27
678 864
17 651 662
July 28, 2018
0.22
0.28
0.21
0.28
858 408
13 723 600
July 27, 2018
0.23
0.23
0.2
0.22
544 068
14 554 300
July 26, 2018
0.23
0.24
0.23
0.23
636 948
14 519 900
July 25, 2018
0.22
0.23
0.22
0.23
575 112
14 229 400
July 24, 2018
0.23
0.23
0.22
0.23
556 561
14 366 000
July 23, 2018
0.25
0.26
0.23
0.23
582 036
16 036 500
July 22, 2018
0.24
0.26
0.24
0.25
694 542
15 477 800
July 21, 2018
0.23
0.25
0.22
0.25
578 844
14 451 300
July 20, 2018
0.26
0.26
0.22
0.23
768 888
16 654 800
July 19, 2018
0.28
0.29
0.26
0.26
552 875
17 449 900
July 18, 2018
0.29
0.3
0.26
0.27
371 526
18 389 400
July 17, 2018
0.28
0.3
0.26
0.29
348 154
17 692 900
July 16, 2018
0.27
0.3
0.26
0.28
391 384
16 856 400
July 15, 2018
0.26
0.29
0.25
0.27
429 627
16 543 000
July 14, 2018
0.22
0.27
0.22
0.26
551 923
14 101 700
July 13, 2018
0.24
0.26
0.23
0.23
663 755
15 147 700
July 12, 2018
0.22
0.27
0.21
0.24
749 297
14 165 900
July 11, 2018
0.21
0.25
0.2
0.22
448 105
13 549 000
July 10, 2018
0.24
0.25
0.21
0.21
381 806
15 430 100
July 09, 2018
0.29
0.29
0.24
0.24
406 470
17 860 700
July 08, 2018
0.3
0.3
0.28
0.29
533 242
18 602 300
July 07, 2018
0.3
0.31
0.28
0.3
818 601
18 459 600
July 06, 2018
0.29
0.3
0.28
0.3
458 044
18 173 700
July 05, 2018
0.31
0.32
0.29
0.29
492 796
19 521 400
July 04, 2018
0.32
0.34
0.31
0.31
494 832
19 843 000
July 03, 2018
0.35
0.35
0.31
0.32
819 498
21 989 400
July 02, 2018
0.3
0.36
0.3
0.35
732 146
18 577 000
July 01, 2018
0.31
0.32
0.3
0.3
719 143
19 644 300
June 30, 2018
0.3
0.34
0.3
0.32
520 037
18 886 500
June 29, 2018
0.29
0.31
0.29
0.3
217 006
18 308 400
June 28, 2018
0.31
0.32
0.29
0.29
648 449
19 636 200
June 27, 2018
0.31
0.32
0.3
0.31
547 040
19 716 400
June 26, 2018
0.33
0.34
0.31
0.31
740 831
20 678 100
June 25, 2018
0.31
0.35
0.31
0.33
855 510
19 342 900
June 24, 2018
0.35
0.35
0.3
0.31
724 590
21 924 400
June 23, 2018
0.37
0.4
0.35
0.35
902 955
23 401 600
June 22, 2018
0.44
0.44
0.36
0.37
820 248
27 853 300
June 21, 2018
0.41
0.44
0.41
0.44
938 115
24 844 500
June 20, 2018
0.43
0.44
0.41
0.41
801 695
26 251 200
June 19, 2018
0.43
0.45
0.41
0.43
1 008 080
26 364 900
June 18, 2018
0.37
0.45
0.36
0.43
901 792
22 551 800
June 17, 2018
0.37
0.4
0.35
0.37
970 536
22 338 800
June 16, 2018
0.39
0.4
0.35
0.37
948 562
23 645 100
June 15, 2018
0.43
0.45
0.39
0.39
968 939
26 214 000
June 14, 2018
0.38
0.44
0.37
0.43
974 774
23 189 500
June 13, 2018
0.42
0.45
0.36
0.38
795 989
25 285 400
June 12, 2018
0.51
0.52
0.41
0.41
1 238 350
30 948 200
June 11, 2018
0.46
0.52
0.45
0.51
1 233 810
28 157 900
June 10, 2018
0.55
0.55
0.45
0.46
1 010 540
33 529 600
June 09, 2018
0.53
0.57
0.51
0.55
1 386 600
32 236 700
June 08, 2018
0.52
0.55
0.52
0.53
1 182 730
31 680 800
June 07, 2018
0.55
0.56
0.51
0.52
1 195 320
33 508 200
June 06, 2018
0.56
0.56
0.53
0.55
1 102 090
33 956 200
June 05, 2018
0.54
0.58
0.53
0.56
1 013 570
32 807 600
June 04, 2018
0.59
0.6
0.53
0.54
1 030 930
35 758 400
June 03, 2018
0.5
0.62
0.5
0.57
1 544 930
30 767 400
June 02, 2018
0.5
0.51
0.5
0.5
932 949
30 552 900
June 01, 2018
0.51
0.53
0.48
0.5
973 426
30 832 600
May 31, 2018
0.49
0.52
0.49
0.5
942 052
30 159 100
May 30, 2018
0.53
0.54
0.49
0.5
898 996
32 318 800
May 29, 2018
0.47
0.54
0.45
0.53
776 396
28 763 100
May 28, 2018
0.53
0.54
0.47
0.47
765 936
32 488 800
May 27, 2018
0.56
0.56
0.52
0.53
827 685
34 052 100
May 26, 2018
0.57
0.58
0.54
0.56
925 073
34 603 300
May 25, 2018
0.62
0.62
0.54
0.57
1 107 360
38 018 900
May 24, 2018
0.57
0.64
0.54
0.62
1 036 070
34 797 900
May 23, 2018
0.63
0.69
0.54
0.57
1 429 630
38 361 400
May 22, 2018
0.69
0.8
0.63
0.63
1 687 560
42 093 000
May 21, 2018
0.75
0.76
0.68
0.7
1 386 760
45 965 700
May 20, 2018
0.67
0.77
0.66
0.77
1 284 420
40 932 500
May 19, 2018
0.67
0.68
0.64
0.67
1 201 700
40 763 800
May 18, 2018
0.61
0.67
0.6
0.67
1 229 740
37 055 500
May 17, 2018
0.67
0.68
0.6
0.61
1 241 480
40 873 600
May 16, 2018
0.65
0.67
0.61
0.67
1 320 350
39 622 100
May 15, 2018
0.61
0.7
0.61
0.65
1 393 260
36 990 700
May 14, 2018
0.57
0.62
0.54
0.61
1 272 530
34 750 700
May 13, 2018
0.56
0.58
0.53
0.57
935 398
34 043 200
May 12, 2018
0.5
0.58
0.49
0.56
1 105 270
30 310 700
May 11, 2018
0.63
0.65
0.5
0.5
1 399 360
38 321 300
May 10, 2018
0.6
0.71
0.56
0.63
915 595
36 146 800
May 09, 2018
0.54
0.68
0.51
0.6
1 148 860
32 587 200
May 08, 2018
0.59
0.61
0.54
0.54
920 988
35 385 100
May 07, 2018
0.51
0.59
0.46
0.58
849 071
30 635 000
May 06, 2018
0.54
0.55
0.49
0.51
735 895
32 481 500
May 05, 2018
0.53
0.57
0.52
0.54
1 055 900
32 047 600
May 04, 2018
0.54
0.64
0.48
0.52
1 263 400
32 404 600
May 03, 2018
0.48
0.55
0.46
0.52
822 094
29 095 900
May 02, 2018
0.5
0.51
0.47
0.48
813 544
30 069 000
May 01, 2018
0.53
0.53
0.47
0.5
689 647
32 001 000
April 30, 2018
0.54
0.56
0.49
0.53
735 086
32 666 300
April 29, 2018
0.58
0.6
0.53
0.54
734 673
35 074 100
April 28, 2018
0.49
0.57
0.49
0.57
807 618
29 663 100
April 27, 2018
0.51
0.58
0.51
0.52
593 448
31 042 100
April 26, 2018
0.53
0.55
0.5
0.52
714 636
31 854 000
April 25, 2018
0.6
0.61
0.49
0.52
675 467
36 103 200
April 24, 2018
0.51
0.62
0.51
0.59
904 401
30 899 200
April 23, 2018
0.45
0.52
0.45
0.51
740 230
27 116 500
April 22, 2018
0.43
0.46
0.42
0.43
628 828
25 890 700
April 21, 2018
0.46
0.49
0.41
0.43
463 117
27 761 400
April 20, 2018
0.43
0.49
0.43
0.46
773 085
26 232 400
April 19, 2018
0.38
0.46
0.38
0.43
762 687
22 901 400
April 18, 2018
0.35
0.41
0.35
0.38
505 324
21 432 100
April 17, 2018
0.38
0.39
0.35
0.35
392 153
22 906 200
April 16, 2018
0.42
0.42
0.36
0.38
420 735
25 105 300
April 15, 2018
0.41
0.45
0.41
0.41
300 215
24 537 900
April 14, 2018
0.42
0.44
0.4
0.41
223 740
25 207 700
April 13, 2018
0.45
0.47
0.4
0.41
329 299
27 398 500
April 12, 2018
0.39
0.45
0.36
0.45
378 121
23 556 900
April 11, 2018
0.36
0.39
0.36
0.39
176 467
22 041 800
April 10, 2018
0.35
0.38
0.34
0.36
207 411
20 864 300
April 09, 2018
0.36
0.38
0.34
0.35
138 358
21 942 900
April 08, 2018
0.33
0.37
0.33
0.36
150 877
19 854 800
April 07, 2018
0.31
0.35
0.31
0.33
88 474
18 802 100
April 06, 2018
0.33
0.33
0.3
0.31
58 303
19 964 700
April 05, 2018
0.34
0.34
0.32
0.33
57 163
20 317 300
April 04, 2018
0.35
0.37
0.32
0.34
164 899
21 082 100
April 03, 2018
0.35
0.54
0.31
0.35
1 166 590
21 343 600
April 02, 2018
0.34
0.36
0.34
0.35
226 673
20 592 700
April 01, 2018
0.36
0.36
0.32
0.34
197 242
21 440 500
March 31, 2018
0.35
0.39
0.35
0.36
89 341
21 273 900
March 30, 2018
0.33
0.39
0.3
0.35
371 441
19 808 100
March 29, 2018
0.4
0.42
0.32
0.33
308 653
23 969 200
March 28, 2018
0.44
0.45
0.39
0.4
387 602
26 516 500
March 27, 2018
0.47
0.48
0.41
0.44
420 696
28 463 000
March 26, 2018
0.53
0.59
0.45
0.47
896 707
31 999 500
March 25, 2018
0.51
0.63
0.49
0.52
1 075 170
30 779 900
March 24, 2018
0.5
0.57
0.49
0.52
519 638
30 276 800
March 23, 2018
0.49
0.62
0.45
0.5
727 708
29 697 400
March 22, 2018
0.46
0.63
0.45
0.49
1 344 270
27 741 700
March 21, 2018
0.48
0.5
0.43
0.46
364 712
29 138 000
March 20, 2018
0.39
0.49
0.39
0.48
773 213
23 519 900
March 19, 2018
0.37
0.42
0.36
0.39
266 754
22 411 400
March 18, 2018
0.39
0.41
0.3
0.38
551 084
23 107 200
March 17, 2018
0.46
0.48
0.38
0.39
246 643
27 455 600
March 16, 2018
0.45
0.5
0.38
0.47
800 340
0
March 15, 2018
0.46
0.49
0.4
0.43
884 277
0
March 14, 2018
0.45
0.53
0.43
0.48
1 203 240
0