THX
$7,06 USD (4,18%)
0,00077558 BTC

Market Cap | $152 799 264 USD / 5 525 BTC |
Volume (24h) | $148 528 USD / 5 BTC |
Circulating Supply | 210 000 000 THX |
Max Supply | 210 000 000 THX |
Date | Open | High | Low | Close | Volume | Market Cap |
---|---|---|---|---|---|---|
2020-03-05 | 6,79 | 7,18 | 6,36 | 7,06 | 148.528 | 152.799.264 |
2020-03-04 | 6,80 | 6,97 | 5,35 | 6,79 | 133.566 | 146.970.848 |
2020-03-03 | 6,59 | 6,77 | 6,46 | 6,76 | 169.028 | 146.358.432 |
2020-03-02 | 6,36 | 6,62 | 6,34 | 6,57 | 174.090 | 142.305.696 |
2020-03-01 | 6,56 | 6,65 | 6,29 | 6,37 | 154.979 | 137.925.328 |
2020-02-29 | 6,28 | 6,71 | 6,28 | 6,57 | 166.864 | 142.233.072 |
2020-02-28 | 6,16 | 6,41 | 6,02 | 6,28 | 156.723 | 135.903.648 |
2020-02-27 | 5,64 | 6,46 | 5,49 | 6,16 | 173.300 | 133.356.584 |
2020-02-26 | 6,66 | 6,69 | 5,64 | 5,65 | 199.227 | 122.245.328 |
2020-02-25 | 6,97 | 6,97 | 5,99 | 6,67 | 203.246 | 144.337.264 |
2020-02-24 | 6,97 | 7,13 | 6,72 | 6,97 | 168.337 | 150.912.256 |
2020-02-23 | 7,02 | 7,21 | 6,90 | 6,97 | 161.718 | 150.897.792 |
2020-02-22 | 7,27 | 7,40 | 7,02 | 7,02 | 198.588 | 152.100.592 |
2020-02-21 | 7,30 | 7,62 | 7,24 | 7,27 | 175.201 | 157.394.944 |
2020-02-20 | 7,55 | 7,58 | 7,22 | 7,31 | 183.266 | 158.227.200 |
2020-02-19 | 7,99 | 8,01 | 7,54 | 7,56 | 171.276 | 163.715.952 |
2020-02-18 | 7,64 | 8,00 | 7,19 | 7,99 | 205.242 | 172.904.176 |
2020-02-17 | 7,83 | 7,83 | 7,27 | 7,64 | 135.996 | 165.387.424 |
2020-02-16 | 7,82 | 7,91 | 7,66 | 7,83 | 230.932 | 169.494.208 |
2020-02-15 | 8,16 | 8,18 | 7,79 | 7,82 | 202.586 | 169.258.688 |
2020-02-14 | 7,94 | 8,16 | 7,92 | 8,15 | 218.913 | 176.452.656 |
2020-02-13 | 8,16 | 8,26 | 7,91 | 7,94 | 140.405 | 171.991.616 |
2020-02-12 | 8,08 | 8,23 | 8,08 | 8,17 | 273.277 | 176.853.568 |
2020-02-11 | 7,89 | 8,10 | 7,77 | 8,09 | 131.359 | 175.125.088 |
2020-02-10 | 8,12 | 8,16 | 7,85 | 7,90 | 190.282 | 171.003.744 |
2020-02-09 | 7,91 | 8,12 | 7,91 | 8,12 | 182.236 | 175.796.544 |
2020-02-08 | 7,85 | 7,92 | 7,58 | 7,91 | 267.691 | 171.244.608 |
2020-02-07 | 7,43 | 8,69 | 6,34 | 7,86 | 178.362 | 170.159.488 |
2020-02-06 | 7,73 | 7,88 | 7,39 | 7,43 | 191.673 | 160.832.112 |
2020-02-05 | 7,35 | 8,22 | 7,32 | 7,73 | 163.658 | 167.275.984 |
2020-02-04 | 6,81 | 7,55 | 6,75 | 7,35 | 202.924 | 159.178.272 |
2020-02-03 | 6,86 | 7,01 | 6,76 | 6,81 | 167.265 | 147.487.040 |
2020-02-02 | 6,79 | 6,96 | 6,58 | 6,87 | 180.838 | 148.666.464 |
2020-02-01 | 6,88 | 6,95 | 6,26 | 6,80 | 178.952 | 147.243.568 |
2020-01-31 | 7,04 | 7,05 | 6,74 | 6,88 | 186.998 | 148.958.112 |
2020-01-30 | 6,89 | 7,07 | 6,83 | 7,04 | 201.113 | 152.453.856 |
2020-01-29 | 6,10 | 6,98 | 6,06 | 6,90 | 181.360 | 149.295.376 |
2020-01-28 | 6,67 | 6,84 | 5,93 | 6,10 | 217.152 | 132.041.080 |
2020-01-27 | 6,31 | 6,70 | 6,31 | 6,67 | 218.452 | 144.405.536 |
2020-01-26 | 6,19 | 6,38 | 6,17 | 6,31 | 147.362 | 136.595.568 |
2020-01-25 | 6,16 | 6,25 | 6,05 | 6,20 | 174.459 | 134.287.872 |
2020-01-24 | 6,24 | 6,32 | 6,13 | 6,17 | 131.779 | 133.502.504 |
2020-01-23 | 6,27 | 6,47 | 6,00 | 6,24 | 170.132 | 135.102.720 |
2020-01-22 | 6,51 | 6,60 | 6,12 | 6,27 | 186.951 | 135.700.256 |
2020-01-21 | 6,37 | 6,53 | 6,15 | 6,51 | 160.721 | 141.005.632 |
2020-01-20 | 6,55 | 6,56 | 6,37 | 6,37 | 176.648 | 137.962.224 |
2020-01-19 | 6,56 | 6,88 | 6,39 | 6,54 | 202.413 | 141.555.664 |
2020-01-18 | 6,70 | 6,74 | 6,54 | 6,56 | 131.086 | 142.141.216 |
2020-01-17 | 6,56 | 6,74 | 6,48 | 6,70 | 202.468 | 145.109.744 |
2020-01-16 | 6,51 | 6,59 | 6,36 | 6,56 | 192.582 | 141.955.120 |
2020-01-15 | 6,60 | 6,61 | 6,45 | 6,51 | 152.890 | 140.934.688 |
2019-12-18 | 4,99 | 5,07 | 4,63 | 5,01 | 177.864 | 108.531.776 |
2019-12-17 | 5,00 | 5,17 | 4,96 | 4,99 | 163.299 | 107.986.760 |
2019-12-16 | 5,07 | 5,41 | 4,99 | 5,00 | 174.380 | 108.315.112 |
2019-12-15 | 5,21 | 5,31 | 4,97 | 5,07 | 215.745 | 109.690.744 |
2019-12-14 | 5,36 | 5,37 | 3,60 | 5,22 | 175.066 | 112.969.088 |
2019-12-13 | 5,38 | 5,40 | 4,98 | 5,36 | 156.592 | 116.031.288 |
2019-12-12 | 3,40 | 5,40 | 3,37 | 5,38 | 182.012 | 116.547.088 |
2019-12-11 | 5,58 | 5,62 | 2,38 | 3,39 | 117.163 | 73.446.952 |
2019-12-10 | 5,67 | 5,67 | 5,55 | 5,59 | 167.390 | 120.947.808 |
2019-11-30 | 5,71 | 5,71 | 5,45 | 5,49 | 99.380 | 118.766.776 |
2019-11-29 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 0 |
2019-11-28 | 5,60 | 5,60 | 5,50 | 5,51 | 111.856 | 119.313.176 |
2019-11-27 | 5,71 | 5,79 | 5,06 | 5,76 | 128.228 | 124.816.360 |
2019-11-26 | 5,77 | 6,10 | 5,25 | 5,72 | 117.721 | 123.751.536 |
2019-11-25 | 5,78 | 6,01 | 5,45 | 5,78 | 126.905 | 125.123.632 |
2019-11-24 | 5,84 | 6,05 | 5,44 | 5,77 | 112.726 | 124.880.472 |
2019-11-23 | 5,23 | 6,07 | 5,07 | 5,84 | 129.096 | 126.483.960 |
2019-11-22 | 5,50 | 5,54 | 4,16 | 5,23 | 103.275 | 113.313.272 |
2019-11-21 | 5,63 | 6,01 | 5,48 | 5,50 | 129.585 | 119.058.784 |
2019-11-20 | 6,15 | 6,17 | 5,63 | 5,64 | 131.730 | 122.041.056 |
2019-11-19 | 5,61 | 6,28 | 5,55 | 6,15 | 116.728 | 133.082.280 |
2019-11-18 | 7,14 | 7,25 | 5,56 | 5,60 | 117.363 | 121.333.280 |
2019-11-17 | 6,84 | 7,46 | 6,68 | 7,13 | 171.453 | 154.435.776 |
2019-11-16 | 6,99 | 7,51 | 6,82 | 6,84 | 171.343 | 148.061.792 |
2019-11-15 | 7,90 | 7,91 | 6,66 | 6,99 | 148.936 | 151.280.848 |
2019-11-14 | 7,63 | 7,94 | 7,56 | 7,89 | 128.928 | 170.937.040 |
2019-11-13 | 6,79 | 8,01 | 6,76 | 7,63 | 148.468 | 165.196.448 |
2019-11-12 | 7,46 | 8,08 | 6,75 | 6,79 | 161.826 | 146.923.088 |
2019-11-11 | 8,23 | 8,26 | 7,45 | 7,46 | 149.249 | 161.626.896 |
2019-11-10 | 8,01 | 8,28 | 8,00 | 8,24 | 145.457 | 178.330.960 |
2019-11-09 | 7,82 | 8,08 | 7,07 | 8,02 | 143.404 | 173.560.624 |
2019-11-08 | 8,15 | 8,22 | 6,84 | 7,82 | 162.551 | 169.302.848 |
2019-11-07 | 8,51 | 8,52 | 8,15 | 8,15 | 188.733 | 176.417.856 |
2019-11-06 | 8,26 | 8,57 | 8,24 | 8,51 | 145.477 | 184.181.760 |
2019-11-05 | 8,52 | 8,57 | 7,99 | 8,26 | 161.666 | 178.822.832 |
2019-11-04 | 8,35 | 8,61 | 7,89 | 8,53 | 184.030 | 184.688.704 |
2019-11-03 | 8,23 | 8,46 | 8,19 | 8,34 | 166.005 | 180.591.712 |
2019-11-02 | 8,27 | 8,68 | 7,86 | 8,20 | 148.431 | 177.453.408 |
2019-11-01 | 8,21 | 8,61 | 8,16 | 8,27 | 154.031 | 178.998.272 |
2019-10-31 | 8,55 | 8,93 | 8,19 | 8,23 | 173.797 | 178.132.304 |
2019-10-30 | 8,39 | 8,69 | 8,30 | 8,56 | 161.670 | 185.266.432 |
2019-10-29 | 8,56 | 8,85 | 8,34 | 8,38 | 167.423 | 181.551.856 |
2019-10-28 | 9,01 | 9,23 | 8,32 | 8,58 | 134.401 | 185.785.536 |
2019-10-27 | 8,50 | 9,19 | 8,37 | 8,99 | 208.940 | 194.709.088 |
2019-10-26 | 8,32 | 9,30 | 8,25 | 8,49 | 185.009 | 183.882.304 |
2019-10-25 | 6,59 | 8,00 | 6,58 | 7,94 | 140.573 | 172.018.976 |
2019-10-24 | 6,89 | 6,92 | 6,49 | 6,59 | 137.648 | 142.696.432 |
2019-10-23 | 7,42 | 7,44 | 6,82 | 6,88 | 128.942 | 148.953.136 |
2019-10-22 | 7,57 | 7,62 | 6,98 | 7,42 | 180.040 | 160.605.248 |
2019-10-21 | 7,49 | 7,63 | 7,48 | 7,57 | 180.492 | 163.961.680 |
2019-10-20 | 6,99 | 7,55 | 6,08 | 7,49 | 148.798 | 162.076.944 |
2019-10-19 | 7,25 | 7,26 | 6,59 | 6,98 | 121.781 | 151.177.248 |
2019-10-18 | 6,60 | 7,38 | 6,59 | 7,25 | 167.360 | 157.063.392 |
2019-10-17 | 7,45 | 7,52 | 6,37 | 6,60 | 179.980 | 142.896.064 |
2019-10-16 | 6,23 | 7,62 | 5,45 | 7,45 | 137.093 | 161.361.152 |
2019-10-15 | 7,54 | 7,80 | 5,90 | 6,24 | 142.474 | 135.002.560 |
2019-10-14 | 7,75 | 7,82 | 6,16 | 7,54 | 147.362 | 163.161.728 |
2019-10-13 | 7,78 | 7,90 | 5,43 | 7,75 | 178.328 | 167.885.360 |
2019-10-12 | 7,81 | 7,91 | 6,94 | 7,78 | 143.370 | 168.486.928 |
2019-10-11 | 8,08 | 8,19 | 7,39 | 7,80 | 131.198 | 168.944.640 |
2019-10-10 | 8,08 | 8,11 | 7,73 | 8,07 | 156.274 | 174.751.088 |
2019-10-09 | 7,75 | 8,13 | 7,38 | 8,09 | 168.868 | 175.108.016 |
2019-10-08 | 7,71 | 7,80 | 7,36 | 7,75 | 163.016 | 167.799.312 |
2019-10-07 | 7,47 | 7,77 | 7,23 | 7,72 | 134.583 | 167.137.872 |
2019-10-06 | 7,72 | 7,73 | 6,50 | 7,47 | 112.783 | 161.823.744 |
2019-10-05 | 7,36 | 7,84 | 6,10 | 7,72 | 131.028 | 167.062.848 |
2019-10-04 | 7,53 | 7,53 | 7,06 | 7,37 | 154.845 | 159.651.856 |
2019-10-03 | 8,26 | 8,27 | 7,43 | 7,53 | 131.830 | 163.115.520 |
2019-10-02 | 8,21 | 8,25 | 8,08 | 8,24 | 154.377 | 178.503.808 |
2019-10-01 | 7,99 | 8,48 | 7,59 | 8,21 | 124.023 | 177.656.752 |
2019-09-30 | 8,08 | 8,14 | 7,08 | 7,97 | 150.420 | 172.676.528 |
2019-09-29 | 7,41 | 8,22 | 7,36 | 8,08 | 158.615 | 175.041.712 |
2019-09-28 | 7,72 | 8,23 | 7,33 | 7,40 | 148.463 | 160.189.584 |
2019-09-27 | 7,52 | 7,74 | 7,44 | 7,72 | 155.011 | 167.107.440 |
2019-09-26 | 7,87 | 7,90 | 7,32 | 7,53 | 143.984 | 163.010.176 |
2019-09-25 | 8,00 | 8,16 | 6,72 | 7,87 | 136.028 | 170.393.488 |
2019-09-24 | 8,79 | 9,15 | 5,89 | 8,02 | 125.052 | 173.562.752 |
2019-09-23 | 9,11 | 9,11 | 8,76 | 8,79 | 171.912 | 190.299.136 |
2019-09-22 | 9,45 | 9,58 | 8,91 | 9,11 | 120.764 | 197.224.848 |
2019-09-21 | 9,67 | 9,68 | 9,07 | 9,46 | 167.291 | 204.733.168 |
2019-09-20 | 9,75 | 9,76 | 9,17 | 9,68 | 144.769 | 209.550.640 |
2019-09-19 | 9,87 | 9,90 | 8,82 | 9,73 | 144.932 | 210.720.368 |
2019-09-18 | 9,86 | 9,92 | 9,05 | 9,87 | 172.550 | 213.696.432 |
2019-09-17 | 9,88 | 9,94 | 9,08 | 9,85 | 186.399 | 213.368.624 |
2019-09-16 | 10,02 | 10,06 | 9,02 | 9,88 | 143.939 | 213.834.992 |
2019-09-15 | 9,88 | 10,03 | 9,14 | 10,01 | 107.226 | 216.805.824 |
2019-09-14 | 9,90 | 9,95 | 9,24 | 9,88 | 174.869 | 213.996.256 |
2019-09-13 | 9,99 | 10,01 | 9,09 | 9,92 | 171.771 | 214.711.840 |
2019-09-12 | 9,81 | 10,01 | 9,02 | 9,98 | 213.460 | 216.156.864 |
2019-09-11 | 9,75 | 9,85 | 9,63 | 9,80 | 150.219 | 212.222.320 |
2019-09-10 | 10,00 | 10,05 | 9,66 | 9,76 | 219.071 | 211.403.984 |
2019-09-09 | 10,32 | 10,34 | 9,09 | 10,00 | 175.311 | 216.552.384 |
2019-09-08 | 10,39 | 10,48 | 9,47 | 10,33 | 171.356 | 223.615.008 |
2019-09-07 | 10,10 | 10,44 | 9,04 | 10,40 | 246.233 | 225.253.360 |
2019-09-06 | 10,28 | 10,66 | 6,09 | 10,10 | 195.803 | 218.611.504 |
2019-09-05 | 10,27 | 10,56 | 9,08 | 10,27 | 215.908 | 222.438.608 |
2019-09-04 | 10,63 | 10,63 | 8,71 | 10,27 | 219.516 | 222.357.568 |
2019-09-03 | 10,35 | 10,73 | 9,46 | 10,63 | 217.119 | 230.108.144 |
2019-09-02 | 8,78 | 10,40 | 8,77 | 10,35 | 162.397 | 224.101.184 |
2019-09-01 | 9,62 | 9,64 | 8,65 | 8,78 | 155.589 | 190.010.992 |
2019-08-31 | 9,58 | 9,67 | 7,29 | 9,62 | 184.560 | 208.270.224 |
2019-08-30 | 7,41 | 9,65 | 6,55 | 9,58 | 165.411 | 207.373.856 |
2019-08-29 | 7,40 | 7,43 | 7,39 | 7,41 | 178.714 | 160.353.296 |
Market | Last Price | Last Volume | Last Volume Total | Volume 24H | Volume 24H Total |
---|