Market Cap $4.46T
-0.87%
Volume 24h $245.71B
BTC % 54.56%
0.49%
ETH % 12.13%
-0.08%
Coins
33.322
+3
Exchanges
885
Last update
40 Seconds ago
Hosico (HOSICO) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.00760544 | $0.00753165 | $0.00818958 | $0.00759275 | $1,328,522 | $7,605,436 |
| Oct-02 2025 | $0.0076235 | $0.00738254 | $0.00842271 | $0.00751471 | $1,388,694 | $7,623,496 |
| Oct-01 2025 | $0.00732668 | $0.0065326 | $0.0074439 | $0.00654443 | $1,243,076 | $7,326,669 |
| Sep-30 2025 | $0.00661428 | $0.00656297 | $0.00717945 | $0.00711721 | $1,167,764 | $6,614,276 |
| Sep-29 2025 | $0.00731004 | $0.00689346 | $0.00731907 | $0.00707444 | $1,113,041 | $7,310,030 |
| Sep-28 2025 | $0.00708322 | $0.00656204 | $0.00708322 | $0.00675764 | $1,195,189 | $7,083,218 |
| Sep-27 2025 | $0.00681165 | $0.00670985 | $0.00728654 | $0.00728654 | $1,151,771 | $6,811,642 |
| Sep-26 2025 | $0.00726835 | $0.00710003 | $0.007613 | $0.00741394 | $1,369,206 | $7,268,344 |
| Sep-25 2025 | $0.00745732 | $0.00745732 | $0.0092275 | $0.0092275 | $1,481,994 | $7,457,314 |
| Sep-24 2025 | $0.00924752 | $0.00862058 | $0.00956456 | $0.00907597 | $1,557,008 | $9,247,508 |
| Sep-23 2025 | $0.009166 | $0.0078728 | $0.010405 | $0.00880643 | $1,966,066 | $9,165,995 |
| Sep-22 2025 | $0.0088126 | $0.00867712 | $0.01056 | $0.01056 | $1,512,768 | $8,812,590 |
| Sep-21 2025 | $0.010611 | $0.010542 | $0.01101 | $0.01075 | $1,097,002 | $10,611,845 |
| Sep-20 2025 | $0.01088 | $0.010847 | $0.012471 | $0.012445 | $1,386,957 | $10,880,679 |
| Sep-19 2025 | $0.012412 | $0.011717 | $0.012595 | $0.012372 | $1,352,318 | $12,412,685 |