Market Cap $3.64T
1.38%
Volume 24h $258.37B
20.48%
BTC % 59.39%
-0.69%
ETH % 8.76%
3.19%
Coins
31.955
+20
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| May-27 2025 | $0.018718 | $0.018718 | $0.022551 | $0.019822 | $9,109,846 | $18,718,768 |
| May-26 2025 | $0.01712 | $0.014832 | $0.01778 | $0.014832 | $5,225,323 | $17,120,206 |
| May-25 2025 | $0.015018 | $0.014917 | $0.016071 | $0.015922 | $5,277,160 | $15,018,051 |
| May-24 2025 | $0.015245 | $0.014772 | $0.017739 | $0.014772 | $4,854,026 | $15,245,479 |
| May-23 2025 | $0.015002 | $0.014724 | $0.018684 | $0.015694 | $12,400,530 | $15,002,078 |
| May-22 2025 | $0.014551 | $0.013387 | $0.016743 | $0.015255 | $8,895,400 | $14,551,664 |
| May-21 2025 | $0.01468 | $0.01468 | $0.019259 | $0.01729 | $8,504,790 | $14,680,016 |
| May-20 2025 | $0.016965 | $0.015216 | $0.01904 | $0.017773 | $5,826,616 | $16,965,181 |
| May-19 2025 | $0.01694 | $0.013425 | $0.017886 | $0.017886 | $8,736,916 | $16,940,280 |
| May-18 2025 | $0.017001 | $0.017001 | $0.021913 | $0.017567 | $8,350,619 | $17,001,426 |
| May-17 2025 | $0.017556 | $0.017556 | $0.022059 | $0.021923 | $7,543,867 | $17,556,684 |
| May-16 2025 | $0.021816 | $0.021535 | $0.028138 | $0.024536 | $9,695,819 | $21,816,744 |
| May-15 2025 | $0.02397 | $0.020707 | $0.024858 | $0.023043 | $18,205,307 | $23,970,148 |
| May-14 2025 | $0.022755 | $0.022755 | $0.033039 | $0.031451 | $20,685,261 | $22,755,118 |
| May-13 2025 | $0.034375 | $0.03041 | $0.039383 | $0.037318 | $25,421,596 | $34,375,682 |