Haven Protocol (XHV)
Haven Protocol (XHV)
De Haven Protocol prijs is €0.000018460804, een -36.99% verandering in de afgelopen 7 dagen. Lees meer over de prijsgeschiedenis van Haven Protocol, hoe het werkt en hoe u kunt beleggen.
24h Verandering | -€0.000004623656 |
---|---|
24h Hoog | €0.000023729145 |
24h Laag | €0.000018462060 |
Marktkapitalisatie | €1.29K |
Tradingvolume (24h) | €19.17 |
Marktdominantie | - |
Marktpositie | #3118 |
Circulerend aanbod | 69.77M |
Maximale aanbod | - |
Haven Protocol markten
# | Bron | Paren | Prijs | +2% Depth | -2% Depth | Volume | Bijgewerkt |
---|---|---|---|---|---|---|---|
1 |
![]() |
XHV/USDT | €0.17 | €393.17 | €453.57 | 86,967 | Onlangs |
2 |
![]() |
XHV/BTC | €0.16 | €35.97 | €697.84 | 15,995 | Onlangs |
3 |
![]() |
XHV/USDT | €0.000529303784 | - | - | 13,436 | Onlangs |
4 |
![]() |
XHV/BTC | €0.000555951722 | - | - | 2,449 | Onlangs |
5 |
![]() |
XHV/USDT | €0.27 | €0.15 | €1.94 | 11 | Onlangs |
6 |
![]() |
XHV/BTC | €0.27 | €74.22 | €3.56 | 155 | Onlangs |
7 |
![]() |
XHV/USDT | €0.20 | €46.88 | €561.92 | 9,022 | Onlangs |
8 |
![]() |
XHV/BTC | €0.20 | €23.91 | €11.37 | 4,274 | Onlangs |
9 |
![]() |
XHV/USDT | €0.19 | €60.94 | €48.86 | 8,015 | Onlangs |
10 |
![]() |
XHV/BTC | €0.20 | €60.08 | €337.69 | 5,672 | Onlangs | Geen gegevens gevonden | Geen gegevens gevonden |
Prijsgeschiedenis van Haven Protocol
Datum | Opening* | Hoog | Laag | Sluiting** | Volume | Market Cap |
---|---|---|---|---|---|---|
Apr 19, 2025 | €2.31 | €2.37 | €1.85 | €1.85 | €19 | €1,288 |
Apr 17, 2025 | €2.31 | €2.31 | €2.31 | €2.31 | €0 | €1,611 |
Apr 16, 2025 | €2.11 | €2.33 | €2.10 | €2.31 | €196 | €1,610 |
Apr 15, 2025 | €2.16 | €2.29 | €2.03 | €2.11 | €22 | €1,474 |
Apr 14, 2025 | €2.38 | €2.55 | €1.99 | €2.16 | €71 | €1,505 |
Apr 5, 2025 | €2.78 | €2.82 | €2.27 | €2.66 | €77 | €1,857 |
Apr 4, 2025 | €3.15 | €3.15 | €1.86 | €2.78 | €191 | €1,937 |
Apr 3, 2025 | €2.52 | €3.15 | €2.02 | €3.15 | €116 | €2,197 |
Apr 2, 2025 | €2.72 | €3.22 | €2.41 | €2.52 | €319 | €1,759 |
Apr 1, 2025 | €3.14 | €3.25 | €2.17 | €2.72 | €455 | €1,900 |
Mar 31, 2025 | €2.46 | €3.14 | €1.93 | €3.14 | €230 | €2,193 |
Mar 30, 2025 | €1.86 | €2.46 | €1.80 | €2.46 | €69 | €1,715 |
Mar 29, 2025 | €2.46 | €2.46 | €1.86 | €1.86 | €62 | €1,295 |
Mar 28, 2025 | €2.46 | €2.46 | €2.46 | €2.46 | €7 | €1,716 |
Mar 27, 2025 | €2.53 | €2.53 | €2.38 | €2.46 | €151 | €1,715 |
Mar 26, 2025 | €1.66 | €2.60 | €1.50 | €2.53 | €274 | €1,766 |
Mar 24, 2025 | €2.28 | €2.28 | €1.68 | €2.15 | €26 | €1,499 |
Mar 23, 2025 | €1.36 | €2.55 | €1.36 | €2.28 | €215 | €1,590 |
Mar 22, 2025 | €1.61 | €1.61 | €1.36 | €1.36 | €9 | €951 |
Mar 21, 2025 | €1.60 | €1.61 | €1.60 | €1.61 | €14 | €1,124 |
Mar 20, 2025 | €1.93 | €1.93 | €1.60 | €1.60 | €18 | €1,118 |
Mar 19, 2025 | €1.67 | €2.02 | €1.06 | €1.93 | €321 | €1,348 |
Mar 17, 2025 | €1.61 | €1.64 | €1.61 | €1.64 | €7 | €1,141 |
Mar 16, 2025 | €1.67 | €1.67 | €1.61 | €1.61 | €2 | €1,121 |
Mar 15, 2025 | €1.67 | €1.67 | €1.67 | €1.67 | €0 | €1,165 |
Mar 14, 2025 | €1.66 | €1.67 | €1.66 | €1.67 | €21 | €1,165 |
Mar 13, 2025 | €1.66 | €1.66 | €1.66 | €1.66 | €0 | €1,159 |
Mar 12, 2025 | €1.49 | €1.66 | €1.49 | €1.66 | €15 | €1,159 |
Mar 10, 2025 | €1.40 | €1.40 | €1.40 | €1.40 | €0 | €977 |
Mar 9, 2025 | €1.41 | €1.49 | €1.32 | €1.40 | €29 | €977 |
Mar 8, 2025 | €1.41 | €1.41 | €1.41 | €1.41 | €3 | €981 |
Mar 7, 2025 | €1.40 | €1.41 | €1.40 | €1.41 | €8 | €981 |
Mar 6, 2025 | €1.49 | €1.49 | €1.40 | €1.40 | €14 | €974 |
Mar 5, 2025 | €1.49 | €1.49 | €1.41 | €1.49 | €15 | €1,042 |
Mar 4, 2025 | €1.50 | €1.50 | €1.49 | €1.49 | €3 | €1,042 |
Mar 3, 2025 | €1.50 | €1.67 | €1.50 | €1.50 | €5 | €1,045 |
Mar 2, 2025 | €1.41 | €1.67 | €1.40 | €1.50 | €22 | €1,044 |
Mar 1, 2025 | €1.58 | €1.67 | €1.40 | €1.41 | €23 | €980 |
Feb 27, 2025 | €1.72 | €1.72 | €1.71 | €1.72 | €0 | €1,197 |
Feb 26, 2025 | €1.58 | €1.72 | €1.58 | €1.72 | €18 | €1,197 |
Feb 25, 2025 | €1.58 | €1.60 | €1.58 | €1.58 | €4 | €1,102 |
Feb 24, 2025 | €1.76 | €1.76 | €1.58 | €1.58 | €1 | €1,105 |
Feb 23, 2025 | €1.32 | €1.76 | €1.32 | €1.76 | €134 | €1,226 |
Feb 20, 2025 | €1.49 | €1.49 | €1.49 | €1.49 | €0 | €1,042 |
Feb 18, 2025 | €1.58 | €1.61 | €1.24 | €1.40 | €79 | €980 |
Feb 17, 2025 | €1.46 | €1.58 | €1.46 | €1.58 | €1 | €1,103 |
Feb 16, 2025 | €1.66 | €1.67 | €1.46 | €1.46 | €68 | €1,018 |
Feb 14, 2025 | €1.76 | €1.76 | €1.76 | €1.76 | €0 | €1,226 |
Feb 13, 2025 | €1.76 | €1.76 | €1.76 | €1.76 | €0 | €1,226 |
Feb 11, 2025 | €1.76 | €1.85 | €1.58 | €1.76 | €57 | €1,225 |
Feb 10, 2025 | €1.76 | €1.76 | €1.76 | €1.76 | €0 | €1,226 |
Feb 9, 2025 | €1.61 | €1.78 | €1.58 | €1.76 | €20 | €1,226 |
Feb 8, 2025 | €1.69 | €1.84 | €1.61 | €1.61 | €7 | €1,125 |
Feb 6, 2025 | €3.58 | €3.58 | €2.37 | €3.51 | €2 | €2,447 |
Feb 4, 2025 | €2.46 | €2.59 | €1.93 | €1.93 | €40 | €1,349 |
Feb 3, 2025 | €2.71 | €2.78 | €2.46 | €2.46 | €17 | €1,719 |
Feb 2, 2025 | €1.80 | €3.16 | €1.80 | €2.71 | €335 | €1,891 |
Feb 1, 2025 | €2.69 | €2.72 | €1.80 | €1.80 | €127 | €1,258 |
Jan 31, 2025 | €2.56 | €2.71 | €2.41 | €2.69 | €81 | €1,876 |
Jan 30, 2025 | €2.40 | €2.56 | €2.40 | €2.56 | €101 | €1,786 |
Jan 28, 2025 | €2.79 | €2.80 | €2.31 | €2.31 | €37 | €1,614 |
Jan 27, 2025 | €3.22 | €3.23 | €2.30 | €2.79 | €704 | €1,944 |
Jan 26, 2025 | €2.99 | €3.58 | €2.99 | €3.22 | €24 | €2,250 |
Jan 25, 2025 | €3.51 | €3.51 | €2.93 | €2.99 | €19 | €2,088 |
Jan 24, 2025 | €3.62 | €3.62 | €3.51 | €3.51 | €20 | €2,447 |
Jan 23, 2025 | €3.40 | €4.31 | €3.39 | €3.62 | €391 | €2,526 |
Jan 22, 2025 | €4.31 | €4.31 | €3.40 | €3.40 | €33 | €2,374 |
Jan 18, 2025 | €3.35 | €3.43 | €3.16 | €3.16 | €184 | €2,205 |
Jan 17, 2025 | €3.77 | €3.96 | €3.35 | €3.35 | €52 | €2,338 |
Jan 16, 2025 | €4.20 | €4.20 | €3.07 | €3.77 | €343 | €2,629 |
Jan 15, 2025 | €4.18 | €4.20 | €3.95 | €4.20 | €22 | €2,927 |
Jan 14, 2025 | €3.97 | €4.18 | €3.95 | €4.18 | €12 | €2,915 |
Jan 13, 2025 | €5.27 | €5.27 | €3.43 | €3.97 | €64 | €2,768 |
Jan 12, 2025 | €3.60 | €5.36 | €3.60 | €5.27 | €39 | €3,676 |
Jan 10, 2025 | €4.22 | €4.23 | €3.26 | €3.87 | €83 | €2,698 |
Jan 6, 2025 | €3.60 | €3.60 | €3.42 | €3.42 | €26 | €2,388 |
Jan 5, 2025 | €3.49 | €3.82 | €3.49 | €3.60 | €58 | €2,513 |
Jan 2, 2025 | €4.29 | €4.30 | €3.28 | €3.86 | €183 | €2,695 |
Jan 1, 2025 | €3.33 | €4.30 | €3.31 | €4.29 | €142 | €2,996 |
Dec 30, 2024 | €3.77 | €3.85 | €3.53 | €3.68 | €208 | €2,569 |
Dec 29, 2024 | €3.80 | €3.82 | €3.53 | €3.77 | €121 | €2,632 |
Dec 28, 2024 | €3.71 | €4.11 | €3.42 | €3.80 | €572 | €2,652 |
Dec 27, 2024 | €3.95 | €4.12 | €3.70 | €3.71 | €211 | €2,592 |
Dec 25, 2024 | €4.30 | €4.31 | €3.83 | €4.13 | €51 | €2,879 |
Dec 24, 2024 | €4.48 | €4.48 | €3.70 | €4.30 | €435 | €3,003 |
Dec 22, 2024 | €5.05 | €5.38 | €4.91 | €5.16 | €275 | €3,602 |
Dec 21, 2024 | €4.11 | €5.29 | €4.11 | €5.05 | €453 | €3,521 |
Dec 19, 2024 | €5.76 | €5.76 | €3.87 | €4.39 | €849 | €3,064 |
Dec 18, 2024 | €7.29 | €7.29 | €4.49 | €5.76 | €2,701 | €4,019 |
Dec 17, 2024 | €7.91 | €8.64 | €6.82 | €7.29 | €331 | €5,085 |
Dec 16, 2024 | €6.06 | €0.000096655003 | €5.90 | €7.91 | €2,351 | €5,519 |
Dec 15, 2024 | €8.49 | €8.61 | €5.39 | €6.06 | €1,693 | €4,228 |
Dec 14, 2024 | €8.74 | €0.000093106018 | €6.46 | €8.49 | €929 | €5,925 |
Dec 13, 2024 | €4.78 | €0.000101843146 | €4.78 | €8.74 | €9,989 | €6,097 |
Dec 12, 2024 | €0.000171429402 | €0.000245211223 | €4.40 | €4.78 | €28,427 | €3,338 |
Dec 10, 2024 | €0.000254915536 | €0.000272454216 | €0.000117756743 | €0.000135399774 | €19,797 | €9,447 |
Dec 7, 2024 | €0.000660284826 | €0.000660333617 | €0.000336806146 | €0.000384169583 | €41,560 | €26,803 |
Dec 6, 2024 | €0.000431008284 | €0.000712074200 | €0.000377962034 | €0.000660284826 | €41,731 | €46,067 |
Dec 5, 2024 | €0.000853494365 | €0.000950267230 | €0.000369198016 | €0.000519076407 | €56,761 | €36,214 |
Dec 4, 2024 | €0.000238302064 | €0.001223468546 | €0.000238190577 | €0.000853494365 | €42,955 | €59,545 |
Haven Protocol prijstatistieken
Advanced chart
Technical analysis
Over Haven Protocol
Copy link to sectionHulpbronnen
Copy link to sectionWat is de Haven Protocol prijs vandaag?
Copy link to sectionDe XHV prijs is momenteel €0.000018460804. De prijs van Haven Protocol is +15.18% over de afgelopen 30 dagen. U kunt de live Haven Protocol-grafiek gebruiken om de XHV/EUR-prijs hierboven in realtime te volgen, of de Haven Protocol-waarde van vandaag vergelijken met prestaties uit het verleden met behulp van het Haven Protocol prijsgeschiedenistabblad bovenaan deze pagina.
Wat is het totale aanbod van XHV?
Copy link to sectionHet circulerende aanbod bedraagt 69,773,277.00 XHV, op een totaal maximaal aanbod van 0.00 XHV.
Waar kan ik Haven Protocol kopen?
Copy link to sectionU kunt Haven Protocol kopen op een gecentraliseerde cryptocurrency exchange (CEX) of een gedecentraliseerde exchange (DEX), afhankelijk van de beschikbaarheid ervan. Een exchange is een marktplaats waar u zich kunt aanmelden, uw geld kunt storten en wat crypto kunt kopen, net zoals u zou doen met een aandelenhandelsplatform.
Onze gids over hoe en waar u buy Haven Protocol kunt gebruiken, legt stap voor stap precies uit hoe u aan de slag kunt gaan met een betrouwbare crypto exchange.
Bij de meeste crypto brokers kunt u de munten die u koopt op uw account bewaren. Mogelijk wilt u zich echter aanmelden voor een speciale crypto wallet voor wat extra veiligheid.
Zijn er andere manieren om in Haven Protocol investeren?
Copy link to sectionDe eenvoudigste manier om in Haven Protocol te investeren is door het direct te kopen. Een andere optie is echter om simpelweg een crypto-account te openen. Crypto-accounts lijken op gewone bankrekeningen en bieden u de mogelijkheid verschillende valuta’s op te slaan, betalingen te verzenden en te ontvangen, rente op spaargeld te verdienen en vrijelijk geld uit te geven met een creditcard.
U kunt ook meer in het algemeen in crypto beleggen via een cryptocurrency-ETF of een cryptofonds. Dit zijn financiële instrumenten die u blootstelling geven aan een groep toonaangevende cryptocurrencies, die meer geschikt zijn voor vermogende particulieren.
Haven Protocol