Market [unlinked] / EUR
Identifier on Kraken: HDXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.0157 EUR |
211,549.5036 |
0.0159 EUR |
0.0152 EUR |
0.0169 EUR |
0.0152 EUR |
| 2024-11-23 |
0.0157 EUR |
1,159,810.8592 |
0.0158 EUR |
0.0150 EUR |
0.0175 EUR |
0.0150 EUR |
| 2024-11-22 |
0.0148 EUR |
434,279.0950 |
0.0141 EUR |
0.0139 EUR |
0.0158 EUR |
0.0158 EUR |
| 2024-11-21 |
0.0133 EUR |
1,077,163.7997 |
0.0128 EUR |
0.0118 EUR |
0.0143 EUR |
0.0135 EUR |
| 2024-11-20 |
0.0119 EUR |
987,772.7869 |
0.0109 EUR |
0.0109 EUR |
0.0132 EUR |
0.0124 EUR |
| 2024-11-19 |
0.0103 EUR |
516,009.1707 |
0.0114 EUR |
0.0095 EUR |
0.0117 EUR |
0.0103 EUR |
| 2024-11-18 |
0.0115 EUR |
49,312.8076 |
0.0107 EUR |
0.0106 EUR |
0.0118 EUR |
0.0118 EUR |
| 2024-11-17 |
0.0110 EUR |
490,952.0604 |
0.0106 EUR |
0.0095 EUR |
0.0116 EUR |
0.0107 EUR |
| 2024-11-16 |
0.0105 EUR |
139,899.7823 |
0.0096 EUR |
0.0095 EUR |
0.0110 EUR |
0.0110 EUR |
| 2024-11-15 |
0.0095 EUR |
223,160.7189 |
0.0092 EUR |
0.0086 EUR |
0.0096 EUR |
0.0092 EUR |
| 2024-11-14 |
0.0092 EUR |
77,295.2740 |
0.0094 EUR |
0.0092 EUR |
0.0097 EUR |
0.0092 EUR |
| 2024-11-13 |
0.0100 EUR |
99,699.6875 |
0.0109 EUR |
0.0092 EUR |
0.0109 EUR |
0.0094 EUR |
| 2024-11-12 |
0.0093 EUR |
1,155,306.3186 |
0.0093 EUR |
0.0086 EUR |
0.0109 EUR |
0.0096 EUR |
| 2024-11-11 |
0.0097 EUR |
1,529,471.1831 |
0.0091 EUR |
0.0086 EUR |
0.0106 EUR |
0.0100 EUR |
| 2024-11-10 |
0.0088 EUR |
514,390.6637 |
0.0081 EUR |
0.0079 EUR |
0.0095 EUR |
0.0092 EUR |
| 2024-11-09 |
0.0071 EUR |
138,616.5499 |
0.0071 EUR |
0.0070 EUR |
0.0076 EUR |
0.0070 EUR |
| 2024-11-08 |
0.0073 EUR |
235,992.5469 |
0.0069 EUR |
0.0069 EUR |
0.0083 EUR |
0.0075 EUR |
| 2024-11-07 |
0.0065 EUR |
67,410.6252 |
0.0066 EUR |
0.0063 EUR |
0.0070 EUR |
0.0065 EUR |
| 2024-11-06 |
0.0070 EUR |
537,912.4297 |
0.0067 EUR |
0.0066 EUR |
0.0080 EUR |
0.0073 EUR |
| 2024-11-05 |
0.0065 EUR |
1,492,253.5066 |
0.0058 EUR |
0.0058 EUR |
0.0072 EUR |
0.0068 EUR |
| 2024-11-04 |
0.0055 EUR |
242,081.9581 |
0.0054 EUR |
0.0054 EUR |
0.0059 EUR |
0.0057 EUR |
| 2024-11-03 |
0.0052 EUR |
176,516.9040 |
0.0054 EUR |
0.0049 EUR |
0.0054 EUR |
0.0053 EUR |
| 2024-11-02 |
0.0051 EUR |
466,842.6420 |
0.0051 EUR |
0.0046 EUR |
0.0057 EUR |
0.0055 EUR |
| 2024-11-01 |
0.0051 EUR |
5,431.9865 |
0.0051 EUR |
0.0051 EUR |
0.0051 EUR |
0.0051 EUR |
| 2024-10-31 |
0.0049 EUR |
408,885.1702 |
0.0049 EUR |
0.0048 EUR |
0.0054 EUR |
0.0051 EUR |
| 2024-10-30 |
0.0048 EUR |
365,042.2450 |
0.0049 EUR |
0.0045 EUR |
0.0050 EUR |
0.0048 EUR |
| 2024-10-29 |
0.0046 EUR |
692,268.1768 |
0.0047 EUR |
0.0044 EUR |
0.0051 EUR |
0.0046 EUR |
| 2024-10-28 |
0.0047 EUR |
268,266.3795 |
0.0048 EUR |
0.0045 EUR |
0.0049 EUR |
0.0045 EUR |
| 2024-10-27 |
0.0048 EUR |
251,150.8682 |
0.0046 EUR |
0.0044 EUR |
0.0053 EUR |
0.0047 EUR |
| 2024-10-26 |
0.0047 EUR |
18,668.0550 |
0.0044 EUR |
0.0044 EUR |
0.0049 EUR |
0.0046 EUR |
| 2024-10-25 |
0.0049 EUR |
124,036.0000 |
0.0048 EUR |
0.0048 EUR |
0.0050 EUR |
0.0050 EUR |
| 2024-10-24 |
0.0046 EUR |
15,000.0000 |
0.0046 EUR |
0.0046 EUR |
0.0046 EUR |
0.0046 EUR |
| 2024-10-23 |
0.0044 EUR |
21,808.7350 |
0.0048 EUR |
0.0043 EUR |
0.0048 EUR |
0.0044 EUR |
| 2024-10-22 |
0.0044 EUR |
4,383.4770 |
0.0044 EUR |
0.0044 EUR |
0.0044 EUR |
0.0044 EUR |
| 2024-10-21 |
0.0045 EUR |
9,939.7268 |
0.0045 EUR |
0.0044 EUR |
0.0047 EUR |
0.0044 EUR |
| 2024-10-20 |
0.0048 EUR |
99,455.5705 |
0.0044 EUR |
0.0044 EUR |
0.0050 EUR |
0.0050 EUR |
| 2024-10-19 |
0.0045 EUR |
87,125.5008 |
0.0046 EUR |
0.0043 EUR |
0.0047 EUR |
0.0047 EUR |
| 2024-10-18 |
0.0044 EUR |
1,071.9010 |
0.0044 EUR |
0.0044 EUR |
0.0044 EUR |
0.0044 EUR |
| 2024-10-17 |
0.0043 EUR |
494,563.3080 |
0.0045 EUR |
0.0040 EUR |
0.0046 EUR |
0.0046 EUR |
| 2024-10-16 |
0.0046 EUR |
1,258.1480 |
0.0046 EUR |
0.0046 EUR |
0.0047 EUR |
0.0047 EUR |
| 2024-10-15 |
0.0045 EUR |
96,913.7150 |
0.0049 EUR |
0.0044 EUR |
0.0049 EUR |
0.0047 EUR |
| 2024-10-14 |
0.0046 EUR |
347,630.5425 |
0.0047 EUR |
0.0042 EUR |
0.0056 EUR |
0.0049 EUR |
| 2024-10-13 |
0.0049 EUR |
75,441.2840 |
0.0049 EUR |
0.0047 EUR |
0.0050 EUR |
0.0047 EUR |
| 2024-10-12 |
0.0047 EUR |
245,155.3851 |
0.0042 EUR |
0.0042 EUR |
0.0050 EUR |
0.0050 EUR |
| 2024-10-11 |
0.0044 EUR |
176,606.0928 |
0.0044 EUR |
0.0042 EUR |
0.0046 EUR |
0.0043 EUR |
| 2024-10-10 |
0.0045 EUR |
71,559.3550 |
0.0044 EUR |
0.0044 EUR |
0.0046 EUR |
0.0044 EUR |
| 2024-10-09 |
0.0045 EUR |
36,408.3066 |
0.0045 EUR |
0.0045 EUR |
0.0046 EUR |
0.0046 EUR |
| 2024-10-08 |
0.0046 EUR |
2,173.9130 |
0.0046 EUR |
0.0046 EUR |
0.0046 EUR |
0.0046 EUR |
| 2024-10-07 |
0.0047 EUR |
399,949.4841 |
0.0049 EUR |
0.0042 EUR |
0.0056 EUR |
0.0046 EUR |
| 2024-10-06 |
0.0000 EUR |
0.0000 |
0.0050 EUR |
0.0050 EUR |
0.0050 EUR |
0.0050 EUR |