Market [unlinked] / EUR
Identifier on Kraken: HDXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
0.0104 EUR |
101,656.2960 |
0.0118 EUR |
0.0104 EUR |
0.0118 EUR |
0.0104 EUR |
| 2024-12-25 |
0.0113 EUR |
197,287.1127 |
0.0111 EUR |
0.0110 EUR |
0.0119 EUR |
0.0113 EUR |
| 2024-12-24 |
0.0111 EUR |
1,201,550.7836 |
0.0124 EUR |
0.0105 EUR |
0.0124 EUR |
0.0118 EUR |
| 2024-12-23 |
0.0103 EUR |
145,600.1197 |
0.0106 EUR |
0.0100 EUR |
0.0107 EUR |
0.0104 EUR |
| 2024-12-22 |
0.0099 EUR |
187,646.5936 |
0.0102 EUR |
0.0093 EUR |
0.0108 EUR |
0.0098 EUR |
| 2024-12-21 |
0.0107 EUR |
468,480.4387 |
0.0098 EUR |
0.0098 EUR |
0.0113 EUR |
0.0099 EUR |
| 2024-12-20 |
0.0086 EUR |
531,234.2660 |
0.0094 EUR |
0.0078 EUR |
0.0098 EUR |
0.0098 EUR |
| 2024-12-19 |
0.0098 EUR |
95,551.7732 |
0.0110 EUR |
0.0096 EUR |
0.0110 EUR |
0.0100 EUR |
| 2024-12-18 |
0.0110 EUR |
212,326.6903 |
0.0115 EUR |
0.0103 EUR |
0.0118 EUR |
0.0110 EUR |
| 2024-12-17 |
0.0117 EUR |
97,278.7185 |
0.0120 EUR |
0.0114 EUR |
0.0123 EUR |
0.0117 EUR |
| 2024-12-16 |
0.0120 EUR |
464,335.2084 |
0.0120 EUR |
0.0118 EUR |
0.0122 EUR |
0.0119 EUR |
| 2024-12-15 |
0.0121 EUR |
90,048.7819 |
0.0124 EUR |
0.0119 EUR |
0.0124 EUR |
0.0120 EUR |
| 2024-12-14 |
0.0125 EUR |
868.5600 |
0.0126 EUR |
0.0121 EUR |
0.0126 EUR |
0.0121 EUR |
| 2024-12-13 |
0.0124 EUR |
306,785.4816 |
0.0133 EUR |
0.0120 EUR |
0.0133 EUR |
0.0122 EUR |
| 2024-12-12 |
0.0128 EUR |
453,654.6608 |
0.0126 EUR |
0.0123 EUR |
0.0134 EUR |
0.0134 EUR |
| 2024-12-11 |
0.0121 EUR |
31,783.2424 |
0.0112 EUR |
0.0112 EUR |
0.0125 EUR |
0.0125 EUR |
| 2024-12-10 |
0.0118 EUR |
632,874.1969 |
0.0117 EUR |
0.0114 EUR |
0.0125 EUR |
0.0114 EUR |
| 2024-12-09 |
0.0119 EUR |
261,190.0668 |
0.0128 EUR |
0.0116 EUR |
0.0129 EUR |
0.0116 EUR |
| 2024-12-08 |
0.0127 EUR |
93,424.4169 |
0.0132 EUR |
0.0125 EUR |
0.0132 EUR |
0.0125 EUR |
| 2024-12-07 |
0.0131 EUR |
334,899.4395 |
0.0127 EUR |
0.0125 EUR |
0.0138 EUR |
0.0131 EUR |
| 2024-12-06 |
0.0127 EUR |
143,901.3022 |
0.0128 EUR |
0.0126 EUR |
0.0134 EUR |
0.0127 EUR |
| 2024-12-05 |
0.0132 EUR |
311,310.0485 |
0.0125 EUR |
0.0125 EUR |
0.0139 EUR |
0.0131 EUR |
| 2024-12-04 |
0.0132 EUR |
967,715.8714 |
0.0135 EUR |
0.0125 EUR |
0.0143 EUR |
0.0126 EUR |
| 2024-12-03 |
0.0134 EUR |
803,853.7111 |
0.0135 EUR |
0.0123 EUR |
0.0144 EUR |
0.0127 EUR |
| 2024-12-02 |
0.0130 EUR |
121,074.2290 |
0.0133 EUR |
0.0123 EUR |
0.0137 EUR |
0.0134 EUR |
| 2024-12-01 |
0.0135 EUR |
147,906.8270 |
0.0131 EUR |
0.0125 EUR |
0.0137 EUR |
0.0134 EUR |
| 2024-11-30 |
0.0125 EUR |
1,258,734.4286 |
0.0120 EUR |
0.0117 EUR |
0.0136 EUR |
0.0132 EUR |
| 2024-11-29 |
0.0130 EUR |
111,984.4892 |
0.0126 EUR |
0.0126 EUR |
0.0136 EUR |
0.0133 EUR |
| 2024-11-28 |
0.0120 EUR |
568,790.1955 |
0.0119 EUR |
0.0109 EUR |
0.0134 EUR |
0.0122 EUR |
| 2024-11-27 |
0.0131 EUR |
1,789,283.7975 |
0.0136 EUR |
0.0114 EUR |
0.0168 EUR |
0.0120 EUR |
| 2024-11-26 |
0.0134 EUR |
271,409.3757 |
0.0136 EUR |
0.0126 EUR |
0.0146 EUR |
0.0142 EUR |
| 2024-11-25 |
0.0133 EUR |
321,243.8739 |
0.0139 EUR |
0.0125 EUR |
0.0144 EUR |
0.0135 EUR |
| 2024-11-24 |
0.0138 EUR |
826,542.3899 |
0.0159 EUR |
0.0121 EUR |
0.0169 EUR |
0.0138 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 |