Market [unlinked] / USD
Identifier on Bitfinex: tHIXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-01 |
0.0485 USD |
3,526,031.4480 |
0.0480 USD |
0.0465 USD |
0.0495 USD |
0.0479 USD |
| 2022-10-31 |
0.0474 USD |
2,726,249.2602 |
0.0461 USD |
0.0457 USD |
0.0485 USD |
0.0479 USD |
| 2022-10-30 |
0.0447 USD |
2,776,470.0436 |
0.0434 USD |
0.0428 USD |
0.0463 USD |
0.0457 USD |
| 2022-10-29 |
0.0419 USD |
2,264,979.5579 |
0.0406 USD |
0.0402 USD |
0.0432 USD |
0.0428 USD |
| 2022-10-28 |
0.0402 USD |
2,400,208.3328 |
0.0517 USD |
0.0322 USD |
0.0520 USD |
0.0400 USD |
| 2022-10-27 |
0.0516 USD |
1,697,994.7611 |
0.0486 USD |
0.0483 USD |
0.0519 USD |
0.0518 USD |
| 2022-10-26 |
0.0479 USD |
2,203,271.8794 |
0.0476 USD |
0.0467 USD |
0.0489 USD |
0.0484 USD |
| 2022-10-25 |
0.0477 USD |
1,433,893.8349 |
0.0484 USD |
0.0471 USD |
0.0489 USD |
0.0480 USD |
| 2022-10-24 |
0.0488 USD |
2,080,978.9375 |
0.0490 USD |
0.0477 USD |
0.0498 USD |
0.0483 USD |
| 2022-10-23 |
0.0488 USD |
1,173,755.7623 |
0.0494 USD |
0.0482 USD |
0.0498 USD |
0.0489 USD |
| 2022-10-22 |
0.0497 USD |
1,720,137.6497 |
0.0499 USD |
0.0489 USD |
0.0506 USD |
0.0496 USD |
| 2022-10-21 |
0.0496 USD |
1,838,446.9743 |
0.0492 USD |
0.0488 USD |
0.0502 USD |
0.0501 USD |
| 2022-10-20 |
0.0491 USD |
2,727,581.5107 |
0.0502 USD |
0.0485 USD |
0.0507 USD |
0.0490 USD |
| 2022-10-19 |
0.0500 USD |
1,986,476.8711 |
0.0506 USD |
0.0498 USD |
0.0509 USD |
0.0498 USD |
| 2022-10-18 |
0.0504 USD |
2,180,796.0423 |
0.0500 USD |
0.0495 USD |
0.0510 USD |
0.0506 USD |
| 2022-10-17 |
0.0506 USD |
1,259,816.1376 |
0.0512 USD |
0.0495 USD |
0.0520 USD |
0.0498 USD |
| 2022-10-16 |
0.0511 USD |
2,915,660.3153 |
0.0513 USD |
0.0504 USD |
0.0524 USD |
0.0513 USD |
| 2022-10-15 |
0.0512 USD |
2,434,598.9322 |
0.0516 USD |
0.0507 USD |
0.0519 USD |
0.0509 USD |
| 2022-10-14 |
0.0513 USD |
1,450,528.0252 |
0.0504 USD |
0.0497 USD |
0.0524 USD |
0.0516 USD |
| 2022-10-13 |
0.0509 USD |
2,151,672.4017 |
0.0504 USD |
0.0500 USD |
0.0520 USD |
0.0505 USD |
| 2022-10-12 |
0.0481 USD |
1,238,542.6779 |
0.0457 USD |
0.0447 USD |
0.0508 USD |
0.0507 USD |
| 2022-10-11 |
0.0472 USD |
3,175,607.8596 |
0.0505 USD |
0.0415 USD |
0.0523 USD |
0.0455 USD |
| 2022-10-10 |
0.0507 USD |
2,017,631.1497 |
0.0512 USD |
0.0499 USD |
0.0515 USD |
0.0506 USD |
| 2022-10-09 |
0.0509 USD |
2,118,818.0330 |
0.0512 USD |
0.0504 USD |
0.0522 USD |
0.0512 USD |
| 2022-10-08 |
0.0521 USD |
1,966,033.0954 |
0.0524 USD |
0.0509 USD |
0.0531 USD |
0.0516 USD |
| 2022-10-07 |
0.0519 USD |
1,877,867.4618 |
0.0523 USD |
0.0513 USD |
0.0528 USD |
0.0516 USD |
| 2022-10-06 |
0.0526 USD |
1,682,355.1952 |
0.0540 USD |
0.0517 USD |
0.0544 USD |
0.0523 USD |
| 2022-10-05 |
0.0515 USD |
1,955,955.6367 |
0.0511 USD |
0.0425 USD |
0.0621 USD |
0.0542 USD |
| 2022-10-04 |
0.0513 USD |
1,769,027.5483 |
0.0500 USD |
0.0494 USD |
0.0520 USD |
0.0511 USD |
| 2022-10-03 |
0.0503 USD |
1,834,435.4991 |
0.0507 USD |
0.0498 USD |
0.0510 USD |
0.0499 USD |
| 2022-10-02 |
0.0511 USD |
1,293,100.6295 |
0.0513 USD |
0.0498 USD |
0.0524 USD |
0.0499 USD |
| 2022-10-01 |
0.0516 USD |
1,752,942.3134 |
0.0520 USD |
0.0508 USD |
0.0530 USD |
0.0512 USD |
| 2022-09-30 |
0.0526 USD |
2,056,578.5865 |
0.0529 USD |
0.0517 USD |
0.0537 USD |
0.0525 USD |
| 2022-09-29 |
0.0525 USD |
1,873,310.7548 |
0.0517 USD |
0.0510 USD |
0.0535 USD |
0.0533 USD |
| 2022-09-28 |
0.0513 USD |
2,003,771.4877 |
0.0508 USD |
0.0496 USD |
0.0521 USD |
0.0517 USD |
| 2022-09-27 |
0.0491 USD |
1,906,393.7181 |
0.0468 USD |
0.0467 USD |
0.0513 USD |
0.0505 USD |
| 2022-09-26 |
0.0469 USD |
2,159,234.5440 |
0.0448 USD |
0.0447 USD |
0.0474 USD |
0.0468 USD |
| 2022-09-25 |
0.0448 USD |
2,081,541.1139 |
0.0436 USD |
0.0423 USD |
0.0451 USD |
0.0449 USD |
| 2022-09-24 |
0.0438 USD |
2,137,682.0882 |
0.0453 USD |
0.0428 USD |
0.0456 USD |
0.0433 USD |
| 2022-09-23 |
0.0463 USD |
2,511,340.9547 |
0.0467 USD |
0.0448 USD |
0.0479 USD |
0.0456 USD |
| 2022-09-22 |
0.0452 USD |
3,060,167.3525 |
0.0459 USD |
0.0426 USD |
0.0470 USD |
0.0467 USD |
| 2022-09-21 |
0.0460 USD |
2,629,169.0033 |
0.0430 USD |
0.0428 USD |
0.0464 USD |
0.0461 USD |
| 2022-09-20 |
0.0412 USD |
2,526,466.7518 |
0.0421 USD |
0.0391 USD |
0.0427 USD |
0.0419 USD |
| 2022-09-19 |
0.0426 USD |
2,028,789.5172 |
0.0453 USD |
0.0412 USD |
0.0453 USD |
0.0422 USD |
| 2022-09-18 |
0.0454 USD |
2,065,341.5022 |
0.0514 USD |
0.0450 USD |
0.0517 USD |
0.0456 USD |
| 2022-09-17 |
0.0525 USD |
1,918,596.3299 |
0.0547 USD |
0.0514 USD |
0.0551 USD |
0.0519 USD |
| 2022-09-16 |
0.0555 USD |
1,585,606.4010 |
0.0557 USD |
0.0538 USD |
0.0569 USD |
0.0545 USD |
| 2022-09-15 |
0.0561 USD |
1,727,614.0988 |
0.0560 USD |
0.0550 USD |
0.0572 USD |
0.0560 USD |
| 2022-09-14 |
0.0595 USD |
52,528.7352 |
0.0596 USD |
0.0587 USD |
0.0599 USD |
0.0587 USD |
| 2022-09-13 |
0.0596 USD |
1,618,111.6856 |
0.0607 USD |
0.0591 USD |
0.0615 USD |
0.0595 USD |