Market [unlinked] / USD
Identifier on Bitfinex: tHIXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-11 |
0.0984 USD |
31,438.3981 |
0.0992 USD |
0.0972 USD |
0.1013 USD |
0.0972 USD |
| 2022-05-10 |
0.1032 USD |
146,716.5223 |
0.1043 USD |
0.0988 USD |
0.1087 USD |
0.1013 USD |
| 2022-05-09 |
0.1056 USD |
78,050.6677 |
0.1082 USD |
0.1036 USD |
0.1112 USD |
0.1038 USD |
| 2022-05-08 |
0.1082 USD |
13,008.1567 |
0.1129 USD |
0.1070 USD |
0.1129 USD |
0.1089 USD |
| 2022-05-07 |
0.1116 USD |
130,991.4901 |
0.1144 USD |
0.1115 USD |
0.1179 USD |
0.1117 USD |
| 2022-05-06 |
0.1157 USD |
275,761.6239 |
0.1164 USD |
0.1128 USD |
0.1194 USD |
0.1143 USD |
| 2022-05-05 |
0.1208 USD |
333,104.8119 |
0.1165 USD |
0.1150 USD |
0.1394 USD |
0.1163 USD |
| 2022-05-04 |
0.1166 USD |
35,946.0501 |
0.1176 USD |
0.1150 USD |
0.1179 USD |
0.1165 USD |
| 2022-05-03 |
0.1264 USD |
294,317.1723 |
0.1203 USD |
0.1047 USD |
0.1485 USD |
0.1176 USD |
| 2022-05-02 |
0.1231 USD |
73,481.2444 |
0.1221 USD |
0.1199 USD |
0.1256 USD |
0.1215 USD |
| 2022-05-01 |
0.1216 USD |
51,533.7601 |
0.1242 USD |
0.1201 USD |
0.1271 USD |
0.1215 USD |
| 2022-04-30 |
0.1237 USD |
89,664.0171 |
0.1242 USD |
0.1232 USD |
0.1284 USD |
0.1241 USD |
| 2022-04-29 |
0.1267 USD |
486,008.8690 |
0.1279 USD |
0.1230 USD |
0.1478 USD |
0.1249 USD |
| 2022-04-28 |
0.1281 USD |
165,302.0817 |
0.1290 USD |
0.1267 USD |
0.1448 USD |
0.1310 USD |
| 2022-04-27 |
0.1279 USD |
335,768.3680 |
0.1235 USD |
0.1235 USD |
0.1322 USD |
0.1307 USD |
| 2022-04-26 |
0.1272 USD |
115,660.7331 |
0.1280 USD |
0.1221 USD |
0.1300 USD |
0.1233 USD |
| 2022-04-25 |
0.1252 USD |
185,730.0824 |
0.1264 USD |
0.1237 USD |
0.1337 USD |
0.1248 USD |
| 2022-04-24 |
0.1259 USD |
142,188.4963 |
0.1269 USD |
0.1248 USD |
0.1340 USD |
0.1261 USD |
| 2022-04-23 |
0.1323 USD |
292,808.5858 |
0.1273 USD |
0.1257 USD |
0.1485 USD |
0.1257 USD |
| 2022-04-22 |
0.1298 USD |
201,257.7027 |
0.1271 USD |
0.1176 USD |
0.1433 USD |
0.1270 USD |
| 2022-04-21 |
0.1278 USD |
119,161.6316 |
0.1286 USD |
0.1255 USD |
0.1329 USD |
0.1264 USD |
| 2022-04-20 |
0.1304 USD |
133,987.7067 |
0.1284 USD |
0.1259 USD |
0.1337 USD |
0.1293 USD |
| 2022-04-19 |
0.1308 USD |
155,658.7865 |
0.1292 USD |
0.1266 USD |
0.1350 USD |
0.1287 USD |
| 2022-04-18 |
0.1381 USD |
261,838.5781 |
0.1351 USD |
0.1295 USD |
0.1485 USD |
0.1299 USD |
| 2022-04-17 |
0.1312 USD |
108,665.6001 |
0.1293 USD |
0.1225 USD |
0.1485 USD |
0.1319 USD |
| 2022-04-16 |
0.1291 USD |
117,866.7466 |
0.1308 USD |
0.1299 USD |
0.1378 USD |
0.1325 USD |
| 2022-04-15 |
0.1505 USD |
376,085.1828 |
0.1503 USD |
0.1350 USD |
0.1573 USD |
0.1358 USD |
| 2022-04-14 |
0.1532 USD |
193,988.7684 |
0.1540 USD |
0.1345 USD |
0.1729 USD |
0.1488 USD |
| 2022-04-13 |
0.1544 USD |
169,786.7525 |
0.1535 USD |
0.1486 USD |
0.1756 USD |
0.1507 USD |
| 2022-04-12 |
0.1570 USD |
11,400.2430 |
0.1589 USD |
0.1543 USD |
0.1589 USD |
0.1543 USD |
| 2022-04-11 |
0.1630 USD |
12,390.9014 |
0.1636 USD |
0.1600 USD |
0.1677 USD |
0.1600 USD |
| 2022-04-10 |
0.1654 USD |
59,162.1543 |
0.1674 USD |
0.1649 USD |
0.1761 USD |
0.1656 USD |
| 2022-04-09 |
0.1720 USD |
29,952.6384 |
0.1721 USD |
0.1673 USD |
0.1763 USD |
0.1683 USD |
| 2022-04-08 |
0.1713 USD |
64,248.7827 |
0.1724 USD |
0.1694 USD |
0.1782 USD |
0.1703 USD |
| 2022-04-07 |
0.1721 USD |
28,456.6144 |
0.1728 USD |
0.1702 USD |
0.1752 USD |
0.1724 USD |
| 2022-04-06 |
0.1740 USD |
86,966.0922 |
0.1722 USD |
0.1686 USD |
0.1803 USD |
0.1755 USD |
| 2022-04-05 |
0.1743 USD |
154,292.9327 |
0.1719 USD |
0.1655 USD |
0.1800 USD |
0.1716 USD |
| 2022-04-04 |
0.1741 USD |
36,214.3227 |
0.1757 USD |
0.1704 USD |
0.1805 USD |
0.1722 USD |
| 2022-04-03 |
0.1754 USD |
31,654.8712 |
0.1721 USD |
0.1707 USD |
0.1791 USD |
0.1748 USD |
| 2022-04-02 |
0.1744 USD |
109,674.4762 |
0.1710 USD |
0.1682 USD |
0.1819 USD |
0.1729 USD |
| 2022-04-01 |
0.1750 USD |
50,310.7280 |
0.1730 USD |
0.1713 USD |
0.1788 USD |
0.1730 USD |
| 2022-03-31 |
0.1752 USD |
169,491.9436 |
0.1689 USD |
0.1689 USD |
0.1783 USD |
0.1730 USD |
| 2022-03-30 |
0.1692 USD |
66,821.6995 |
0.1617 USD |
0.1567 USD |
0.1774 USD |
0.1712 USD |
| 2022-03-29 |
0.1606 USD |
290,913.2462 |
0.1558 USD |
0.1543 USD |
0.1694 USD |
0.1601 USD |
| 2022-03-28 |
0.1557 USD |
49,502.4661 |
0.1577 USD |
0.1474 USD |
0.1765 USD |
0.1565 USD |
| 2022-03-27 |
0.1561 USD |
43,259.3197 |
0.1586 USD |
0.1536 USD |
0.1607 USD |
0.1554 USD |
| 2022-03-26 |
0.1637 USD |
7,068.9876 |
0.1645 USD |
0.1598 USD |
0.1665 USD |
0.1598 USD |
| 2022-03-25 |
0.1652 USD |
37,883.0897 |
0.1673 USD |
0.1506 USD |
0.1685 USD |
0.1662 USD |
| 2022-03-24 |
0.1716 USD |
181,411.8736 |
0.1741 USD |
0.1606 USD |
0.1791 USD |
0.1693 USD |
| 2022-03-23 |
0.1744 USD |
20,203.9474 |
0.1723 USD |
0.1721 USD |
0.1772 USD |
0.1739 USD |