Market [unlinked] / USD
Identifier on Bitfinex: tHIXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-30 |
0.0693 USD |
966,782.5399 |
0.0697 USD |
0.0683 USD |
0.0702 USD |
0.0689 USD |
| 2022-06-29 |
0.0701 USD |
1,207,907.3544 |
0.0708 USD |
0.0684 USD |
0.0713 USD |
0.0691 USD |
| 2022-06-28 |
0.0705 USD |
1,105,697.1239 |
0.0715 USD |
0.0694 USD |
0.0716 USD |
0.0710 USD |
| 2022-06-27 |
0.0745 USD |
958,370.4169 |
0.0779 USD |
0.0710 USD |
0.0780 USD |
0.0714 USD |
| 2022-06-26 |
0.0818 USD |
1,115,247.7903 |
0.0869 USD |
0.0775 USD |
0.0871 USD |
0.0778 USD |
| 2022-06-25 |
0.0873 USD |
1,011,146.9827 |
0.0887 USD |
0.0854 USD |
0.0890 USD |
0.0869 USD |
| 2022-06-24 |
0.0905 USD |
1,252,670.9291 |
0.0915 USD |
0.0885 USD |
0.0923 USD |
0.0885 USD |
| 2022-06-23 |
0.0932 USD |
1,707,427.6237 |
0.0932 USD |
0.0905 USD |
0.0969 USD |
0.0921 USD |
| 2022-06-22 |
0.0946 USD |
1,500,386.3445 |
0.0942 USD |
0.0915 USD |
0.0971 USD |
0.0929 USD |
| 2022-06-21 |
0.0957 USD |
1,066,706.0205 |
0.1149 USD |
0.0918 USD |
0.1149 USD |
0.0935 USD |
| 2022-06-20 |
0.1156 USD |
484,810.1508 |
0.1156 USD |
0.1124 USD |
0.1174 USD |
0.1163 USD |
| 2022-06-19 |
0.1154 USD |
725,267.7982 |
0.1176 USD |
0.1150 USD |
0.1197 USD |
0.1151 USD |
| 2022-06-18 |
0.1165 USD |
1,068,976.7189 |
0.1154 USD |
0.1142 USD |
0.1185 USD |
0.1162 USD |
| 2022-06-17 |
0.1168 USD |
756,859.1687 |
0.1166 USD |
0.1146 USD |
0.1250 USD |
0.1172 USD |
| 2022-06-16 |
0.1163 USD |
533,799.5821 |
0.1145 USD |
0.1145 USD |
0.1197 USD |
0.1166 USD |
| 2022-06-15 |
0.1159 USD |
536,462.3279 |
0.1160 USD |
0.1140 USD |
0.1188 USD |
0.1143 USD |
| 2022-06-14 |
0.1162 USD |
829,714.6268 |
0.1170 USD |
0.1139 USD |
0.1175 USD |
0.1158 USD |
| 2022-06-13 |
0.1172 USD |
741,666.1779 |
0.1181 USD |
0.1151 USD |
0.1218 USD |
0.1164 USD |
| 2022-06-12 |
0.1179 USD |
839,373.7549 |
0.1185 USD |
0.1158 USD |
0.1291 USD |
0.1168 USD |
| 2022-06-11 |
0.1192 USD |
773,976.2811 |
0.1186 USD |
0.1172 USD |
0.1212 USD |
0.1184 USD |
| 2022-06-10 |
0.1199 USD |
903,044.4501 |
0.1223 USD |
0.1168 USD |
0.1237 USD |
0.1194 USD |
| 2022-06-09 |
0.1229 USD |
687,746.2746 |
0.1299 USD |
0.1205 USD |
0.1316 USD |
0.1222 USD |
| 2022-06-08 |
0.1284 USD |
812,746.0713 |
0.1263 USD |
0.1256 USD |
0.1310 USD |
0.1281 USD |
| 2022-06-07 |
0.1263 USD |
726,364.4298 |
0.1225 USD |
0.1212 USD |
0.1274 USD |
0.1261 USD |
| 2022-06-06 |
0.1222 USD |
723,860.2915 |
0.1195 USD |
0.1193 USD |
0.1246 USD |
0.1230 USD |
| 2022-06-05 |
0.1189 USD |
748,530.3158 |
0.1166 USD |
0.1151 USD |
0.1228 USD |
0.1206 USD |
| 2022-06-04 |
0.1156 USD |
954,923.5490 |
0.1138 USD |
0.1126 USD |
0.1176 USD |
0.1165 USD |
| 2022-06-03 |
0.1117 USD |
882,285.6472 |
0.1092 USD |
0.1082 USD |
0.1149 USD |
0.1139 USD |
| 2022-06-02 |
0.1079 USD |
645,388.6931 |
0.1062 USD |
0.1052 USD |
0.1104 USD |
0.1101 USD |
| 2022-06-01 |
0.1063 USD |
1,042,635.8475 |
0.1030 USD |
0.1028 USD |
0.1080 USD |
0.1061 USD |
| 2022-05-31 |
0.1026 USD |
1,627,331.8499 |
0.1005 USD |
0.0990 USD |
0.1050 USD |
0.1037 USD |
| 2022-05-30 |
0.0992 USD |
1,406,497.9680 |
0.0952 USD |
0.0952 USD |
0.1026 USD |
0.1003 USD |
| 2022-05-29 |
0.0955 USD |
1,281,884.2628 |
0.0930 USD |
0.0913 USD |
0.0968 USD |
0.0955 USD |
| 2022-05-28 |
0.0921 USD |
1,625,904.2464 |
0.0894 USD |
0.0888 USD |
0.0938 USD |
0.0924 USD |
| 2022-05-27 |
0.0896 USD |
1,583,621.4470 |
0.0863 USD |
0.0860 USD |
0.0920 USD |
0.0902 USD |
| 2022-05-26 |
0.0853 USD |
1,010,615.9366 |
0.0830 USD |
0.0828 USD |
0.0880 USD |
0.0857 USD |
| 2022-05-25 |
0.0823 USD |
1,369,668.1140 |
0.0796 USD |
0.0788 USD |
0.0847 USD |
0.0831 USD |
| 2022-05-24 |
0.0776 USD |
1,415,383.6447 |
0.0729 USD |
0.0729 USD |
0.0819 USD |
0.0794 USD |
| 2022-05-23 |
0.0719 USD |
1,028,700.3364 |
0.0701 USD |
0.0691 USD |
0.0751 USD |
0.0729 USD |
| 2022-05-22 |
0.0697 USD |
279,240.8005 |
0.0669 USD |
0.0613 USD |
0.0703 USD |
0.0700 USD |
| 2022-05-21 |
0.0683 USD |
1,658,294.1184 |
0.0741 USD |
0.0677 USD |
0.0744 USD |
0.0677 USD |
| 2022-05-20 |
0.0778 USD |
1,826,487.5894 |
0.0836 USD |
0.0714 USD |
0.0845 USD |
0.0733 USD |
| 2022-05-19 |
0.0803 USD |
2,105,583.6686 |
0.0808 USD |
0.0710 USD |
0.0876 USD |
0.0840 USD |
| 2022-05-18 |
0.0830 USD |
1,229,871.7143 |
0.0881 USD |
0.0810 USD |
0.0900 USD |
0.0822 USD |
| 2022-05-17 |
0.0909 USD |
191,688.5462 |
0.0905 USD |
0.0875 USD |
0.0949 USD |
0.0890 USD |
| 2022-05-16 |
0.0942 USD |
85,666.7340 |
0.0914 USD |
0.0905 USD |
0.0971 USD |
0.0931 USD |
| 2022-05-15 |
0.0933 USD |
25,375.4793 |
0.0923 USD |
0.0908 USD |
0.0973 USD |
0.0912 USD |
| 2022-05-14 |
0.0954 USD |
36,759.2691 |
0.0938 USD |
0.0916 USD |
0.0981 USD |
0.0923 USD |
| 2022-05-13 |
0.0966 USD |
51,037.3293 |
0.0960 USD |
0.0932 USD |
0.1000 USD |
0.0944 USD |
| 2022-05-12 |
0.0965 USD |
6,014.5553 |
0.0989 USD |
0.0960 USD |
0.1000 USD |
0.0960 USD |