Market [unlinked] / USD
Identifier on Bitfinex: tHIXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
0.0101 USD |
7,145,976.0060 |
0.0099 USD |
0.0099 USD |
0.0102 USD |
0.0100 USD |
| 2023-03-31 |
0.0103 USD |
4,065,250.4369 |
0.0107 USD |
0.0099 USD |
0.0108 USD |
0.0099 USD |
| 2023-03-30 |
0.0110 USD |
6,481,939.2749 |
0.0109 USD |
0.0107 USD |
0.0113 USD |
0.0107 USD |
| 2023-03-29 |
0.0109 USD |
9,025,757.3989 |
0.0108 USD |
0.0103 USD |
0.0110 USD |
0.0109 USD |
| 2023-03-28 |
0.0108 USD |
6,866,233.1910 |
0.0109 USD |
0.0107 USD |
0.0114 USD |
0.0108 USD |
| 2023-03-27 |
0.0111 USD |
9,751,902.5658 |
0.0114 USD |
0.0109 USD |
0.0115 USD |
0.0109 USD |
| 2023-03-26 |
0.0114 USD |
4,886,044.0620 |
0.0111 USD |
0.0111 USD |
0.0117 USD |
0.0115 USD |
| 2023-03-25 |
0.0113 USD |
5,395,292.4744 |
0.0113 USD |
0.0110 USD |
0.0115 USD |
0.0111 USD |
| 2023-03-24 |
0.0114 USD |
6,543,224.7197 |
0.0110 USD |
0.0110 USD |
0.0116 USD |
0.0114 USD |
| 2023-03-23 |
0.0113 USD |
5,463,946.3318 |
0.0113 USD |
0.0110 USD |
0.0116 USD |
0.0111 USD |
| 2023-03-22 |
0.0113 USD |
9,237,396.1908 |
0.0113 USD |
0.0111 USD |
0.0116 USD |
0.0113 USD |
| 2023-03-21 |
0.0114 USD |
7,783,777.5206 |
0.0118 USD |
0.0112 USD |
0.0119 USD |
0.0113 USD |
| 2023-03-20 |
0.0116 USD |
7,351,478.0970 |
0.0114 USD |
0.0114 USD |
0.0119 USD |
0.0119 USD |
| 2023-03-19 |
0.0116 USD |
7,375,554.3915 |
0.0114 USD |
0.0112 USD |
0.0119 USD |
0.0115 USD |
| 2023-03-18 |
0.0117 USD |
7,435,494.6728 |
0.0116 USD |
0.0113 USD |
0.0120 USD |
0.0114 USD |
| 2023-03-17 |
0.0118 USD |
6,094,023.6124 |
0.0121 USD |
0.0115 USD |
0.0121 USD |
0.0117 USD |
| 2023-03-16 |
0.0126 USD |
6,453,749.0449 |
0.0126 USD |
0.0119 USD |
0.0130 USD |
0.0121 USD |
| 2023-03-15 |
0.0128 USD |
7,445,763.1103 |
0.0119 USD |
0.0119 USD |
0.0135 USD |
0.0128 USD |
| 2023-03-14 |
0.0117 USD |
4,818,912.2016 |
0.0113 USD |
0.0110 USD |
0.0141 USD |
0.0117 USD |
| 2023-03-13 |
0.0117 USD |
3,881,624.3620 |
0.0117 USD |
0.0112 USD |
0.0124 USD |
0.0115 USD |
| 2023-03-12 |
0.0122 USD |
1,587,620.4181 |
0.0123 USD |
0.0119 USD |
0.0129 USD |
0.0122 USD |
| 2023-03-11 |
0.0128 USD |
3,606,896.0836 |
0.0135 USD |
0.0120 USD |
0.0141 USD |
0.0122 USD |
| 2023-03-10 |
0.0137 USD |
4,279,968.1061 |
0.0141 USD |
0.0130 USD |
0.0143 USD |
0.0140 USD |
| 2023-03-09 |
0.0141 USD |
1,629,079.8822 |
0.0140 USD |
0.0134 USD |
0.0143 USD |
0.0140 USD |
| 2023-03-08 |
0.0140 USD |
2,362,430.6560 |
0.0142 USD |
0.0135 USD |
0.0143 USD |
0.0142 USD |
| 2023-03-07 |
0.0135 USD |
2,853,821.5510 |
0.0136 USD |
0.0130 USD |
0.0143 USD |
0.0141 USD |
| 2023-03-06 |
0.0141 USD |
2,337,401.5546 |
0.0146 USD |
0.0133 USD |
0.0150 USD |
0.0134 USD |
| 2023-03-05 |
0.0150 USD |
2,366,714.5091 |
0.0159 USD |
0.0141 USD |
0.0161 USD |
0.0146 USD |
| 2023-03-04 |
0.0161 USD |
2,845,744.1194 |
0.0165 USD |
0.0150 USD |
0.0167 USD |
0.0158 USD |
| 2023-03-03 |
0.0165 USD |
4,371,316.2820 |
0.0164 USD |
0.0160 USD |
0.0170 USD |
0.0164 USD |
| 2023-03-02 |
0.0172 USD |
2,435,730.8187 |
0.0177 USD |
0.0163 USD |
0.0179 USD |
0.0165 USD |
| 2023-03-01 |
0.0176 USD |
3,454,152.3452 |
0.0194 USD |
0.0174 USD |
0.0195 USD |
0.0176 USD |
| 2023-02-28 |
0.0194 USD |
2,608,374.4010 |
0.0189 USD |
0.0185 USD |
0.0199 USD |
0.0196 USD |
| 2023-02-27 |
0.0195 USD |
2,936,168.5865 |
0.0200 USD |
0.0187 USD |
0.0202 USD |
0.0188 USD |
| 2023-02-26 |
0.0203 USD |
2,519,839.9958 |
0.0200 USD |
0.0196 USD |
0.0207 USD |
0.0200 USD |
| 2023-02-25 |
0.0204 USD |
1,517,549.8436 |
0.0204 USD |
0.0197 USD |
0.0208 USD |
0.0206 USD |
| 2023-02-24 |
0.0204 USD |
1,990,030.3936 |
0.0208 USD |
0.0202 USD |
0.0215 USD |
0.0205 USD |
| 2023-02-23 |
0.0210 USD |
3,163,072.8185 |
0.0212 USD |
0.0206 USD |
0.0215 USD |
0.0210 USD |
| 2023-02-22 |
0.0213 USD |
2,215,496.7318 |
0.0219 USD |
0.0210 USD |
0.0222 USD |
0.0212 USD |
| 2023-02-21 |
0.0219 USD |
3,233,062.8763 |
0.0220 USD |
0.0215 USD |
0.0226 USD |
0.0218 USD |
| 2023-02-20 |
0.0225 USD |
2,777,787.0305 |
0.0234 USD |
0.0219 USD |
0.0236 USD |
0.0222 USD |
| 2023-02-19 |
0.0231 USD |
2,818,441.3037 |
0.0227 USD |
0.0225 USD |
0.0236 USD |
0.0232 USD |
| 2023-02-18 |
0.0225 USD |
4,236,075.3971 |
0.0221 USD |
0.0220 USD |
0.0229 USD |
0.0227 USD |
| 2023-02-17 |
0.0221 USD |
4,716,389.1503 |
0.0209 USD |
0.0208 USD |
0.0223 USD |
0.0221 USD |
| 2023-02-16 |
0.0211 USD |
2,934,023.0878 |
0.0210 USD |
0.0208 USD |
0.0216 USD |
0.0210 USD |
| 2023-02-15 |
0.0213 USD |
3,903,738.5278 |
0.0218 USD |
0.0192 USD |
0.0219 USD |
0.0209 USD |
| 2023-02-14 |
0.0222 USD |
3,042,572.0584 |
0.0224 USD |
0.0217 USD |
0.0227 USD |
0.0218 USD |
| 2023-02-13 |
0.0226 USD |
3,289,193.1996 |
0.0228 USD |
0.0222 USD |
0.0230 USD |
0.0223 USD |
| 2023-02-12 |
0.0226 USD |
2,844,891.0062 |
0.0230 USD |
0.0221 USD |
0.0232 USD |
0.0225 USD |
| 2023-02-11 |
0.0222 USD |
3,035,337.7601 |
0.0212 USD |
0.0210 USD |
0.0234 USD |
0.0228 USD |