Total Coins: 2938
Total Market Cap: $ 17,040,321,039,630
24H Trade Volume: $ 7,977,620,352
Login / Register
Helbiz (HBZ)
HBZ
$ 0.0025 ( -23.69%)
Mkt. Cap.
$ 2.51 M
Vol. 24H
HBZ 19.34 M ($ 60,474.115)
Open 24h
$ 0.003276
Low/High 24h
$ 0.002463 - $ 0.003631
Last trade
HBZ 4,496.628 ($ 11.242) / Exmo

Historical data for Helbiz (HBZ)

Currency in USD
Open/Close in UTC time
Date Open High Low Close Volume
2018-05-21 0.015 0.016 0.015 0.016 56,995.570
2018-05-22 0.016 0.030 0.015 0.022 762,597.880
2018-05-23 0.022 0.022 0.017 0.018 321,587.360
2018-05-24 0.018 0.020 0.018 0.018 234,605.790
2018-05-25 0.018 0.020 0.016 0.017 176,931.700
2018-05-26 0.017 0.017 0.016 0.017 75,466.530
2018-05-27 0.017 0.017 0.016 0.016 86,183.330
2018-05-28 0.016 0.016 0.014 0.015 71,618.110
2018-05-29 0.015 0.017 0.015 0.016 75,546.850
2018-05-30 0.016 0.017 0.014 0.014 120,148.040
2018-05-31 0.014 0.015 0.013 0.013 91,171.830
2018-06-01 0.013 0.013 0.012 0.012 53,248.800
2018-06-02 0.012 0.014 0.012 0.013 119,868.670
2018-06-03 0.013 0.014 0.013 0.013 71,318.260
2018-06-04 0.013 0.013 0.012 0.012 61,307.440
2018-06-05 0.012 0.013 0.012 0.013 33,390.690
2018-06-06 0.013 0.013 0.012 0.012 24,345.810
2018-06-07 0.012 0.013 0.011 0.011 78,767.260
2018-06-08 0.011 0.012 0.010 0.011 197,870.980
2018-06-09 0.011 0.011 0.009 0.009 198,813.450
2018-06-10 0.009 0.009 0.008 0.008 184,861.020
2018-06-11 0.008 0.012 0.008 0.010 265,878.430
2018-06-12 0.010 0.013 0.009 0.011 541,736.760
2018-06-13 0.011 0.011 0.009 0.010 342,409.510
2018-06-14 0.010 0.011 0.010 0.011 334,049.770
2018-06-15 0.011 0.011 0.010 0.010 288,616.740
2018-06-16 0.010 0.010 0.010 0.010 262,719.850
2018-06-17 0.010 0.010 0.010 0.010 248,405.080
2018-06-18 0.010 0.011 0.010 0.010 260,635.420
2018-06-19 0.010 0.011 0.010 0.010 295,981.330
2018-06-20 0.010 0.011 0.010 0.010 268,383.370
2018-06-21 0.010 0.010 0.009 0.009 220,310.250
2018-06-22 0.009 0.009 0.008 0.009 239,549.710
2018-06-23 0.009 0.010 0.008 0.009 183,231.270
2018-06-24 0.009 0.009 0.008 0.009 212,464.310
2018-06-25 0.009 0.009 0.008 0.008 202,534.600
2018-06-26 0.008 0.008 0.007 0.007 185,783.520
2018-06-27 0.007 0.007 0.007 0.007 149,837.830
2018-06-28 0.007 0.007 0.007 0.007 143,341.350
2018-06-29 0.007 0.007 0.006 0.007 148,207.170
2018-06-30 0.007 0.008 0.007 0.007 180,856.950
2018-07-01 0.007 0.008 0.007 0.007 136,089.760
2018-07-02 0.007 0.008 0.007 0.008 69,672.360
2018-07-03 0.008 0.008 0.007 0.008 76,313.980
2018-07-04 0.008 0.008 0.008 0.008 175,446.200
2018-07-05 0.008 0.008 0.008 0.008 174,851.850
2018-07-06 0.008 0.008 0.008 0.008 178,442.430
2018-07-07 0.008 0.008 0.008 0.008 166,720.250
2018-07-08 0.008 0.008 0.008 0.008 156,971.820
2018-07-09 0.008 0.008 0.008 0.008 167,771.070
2018-07-10 0.008 0.008 0.007 0.007 145,000.010
2018-07-11 0.007 0.007 0.007 0.007 145,431.360
2018-07-12 0.007 0.008 0.007 0.007 146,365.280
2018-07-13 0.007 0.007 0.007 0.007 147,757.070
2018-07-14 0.007 0.007 0.007 0.007 146,796.680
2018-07-15 0.007 0.008 0.007 0.007 74,825.150
2018-07-16 0.007 0.008 0.007 0.008 156,906.840
2018-07-17 0.008 0.008 0.008 0.008 186,236.750
2018-07-18 0.008 0.008 0.008 0.008 151,839.250
2018-07-19 0.008 0.008 0.008 0.008 175,783.520
2018-07-20 0.008 0.008 0.007 0.007 165,631.000
2018-07-21 0.007 0.008 0.007 0.008 159,324.050
2018-07-22 0.008 0.008 0.007 0.008 163,847.010
2018-07-23 0.008 0.008 0.007 0.007 155,966.490
2018-07-24 0.007 0.008 0.007 0.008 151,848.620
2018-07-25 0.008 0.008 0.007 0.007 144,076.410
2018-07-26 0.007 0.007 0.007 0.007 140,440.620
2018-07-27 0.007 0.007 0.006 0.007 134,510.550
2018-07-28 0.007 0.007 0.006 0.007 121,050.120
2018-07-29 0.007 0.007 0.007 0.007 122,835.310
2018-07-30 0.007 0.007 0.006 0.007 123,430.810
2018-07-31 0.007 0.007 0.007 0.007 105,939.580
2018-08-01 0.007 0.007 0.006 0.007 113,865.940
2018-08-02 0.007 0.007 0.006 0.006 113,017.030
2018-08-03 0.006 0.007 0.006 0.007 112,020.100
2018-08-04 0.007 0.007 0.006 0.006 107,952.680
2018-08-05 0.006 0.007 0.006 0.007 119,862.930
2018-08-06 0.007 0.007 0.007 0.007 120,893.290
2018-08-07 0.007 0.009 0.007 0.007 186,041.720
2018-08-08 0.007 0.007 0.006 0.006 122,299.060
2018-08-09 0.006 0.008 0.006 0.007 105,134.470
2018-08-10 0.007 0.007 0.006 0.006 115,186.960
2018-08-11 0.006 0.006 0.006 0.006 53,667.140
2018-08-12 0.006 0.006 0.006 0.006 0.000
2018-08-13 0.006 0.006 0.004 0.004 95,072.490
2018-08-14 0.004 0.005 0.004 0.004 73,389.290
2018-08-15 0.004 0.005 0.004 0.004 73,411.290
2018-08-16 0.004 0.005 0.004 0.004 70,240.640
2018-08-17 0.004 0.004 0.004 0.004 66,523.890
2018-08-18 0.004 0.004 0.004 0.004 69,957.880
2018-08-19 0.004 0.004 0.004 0.004 68,416.660
2018-08-20 0.004 0.004 0.004 0.004 69,973.290
2018-08-21 0.004 0.005 0.004 0.005 68,633.600
2018-08-22 0.005 0.005 0.005 0.005 70,612.400
2018-08-23 0.005 0.005 0.005 0.005 70,194.640
2018-08-24 0.005 0.005 0.005 0.005 65,712.010
2018-08-25 0.005 0.005 0.004 0.005 71,335.960
2018-08-26 0.005 0.005 0.004 0.004 62,354.810
2018-08-27 0.004 0.004 0.004 0.004 59,807.480
2018-08-28 0.004 0.005 0.004 0.004 84,779.250
2018-08-29 0.004 0.005 0.004 0.004 77,614.050
2018-08-30 0.004 0.004 0.004 0.004 88,682.580
2018-08-31 0.004 0.004 0.004 0.004 74,069.780
2018-09-01 0.004 0.004 0.004 0.004 76,507.170
2018-09-02 0.004 0.004 0.004 0.004 72,897.630
2018-09-03 0.004 0.004 0.004 0.004 62,739.010
2018-09-04 0.004 0.004 0.004 0.004 58,706.680
2018-09-05 0.004 0.004 0.003 0.003 63,330.450
2018-09-06 0.003 0.003 0.002 0.003 1,708.610