Market [unlinked] / EUR
Identifier on Kraken: HDXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-09 |
0.0130 EUR |
57,465.9572 |
0.0129 EUR |
0.0127 EUR |
0.0133 EUR |
0.0133 EUR |
| 2024-06-08 |
0.0127 EUR |
39,988.2310 |
0.0129 EUR |
0.0123 EUR |
0.0134 EUR |
0.0126 EUR |
| 2024-06-07 |
0.0137 EUR |
349,079.9687 |
0.0134 EUR |
0.0132 EUR |
0.0145 EUR |
0.0139 EUR |
| 2024-06-06 |
0.0136 EUR |
127,871.6767 |
0.0133 EUR |
0.0132 EUR |
0.0139 EUR |
0.0139 EUR |
| 2024-06-05 |
0.0127 EUR |
1,765,030.6686 |
0.0133 EUR |
0.0119 EUR |
0.0135 EUR |
0.0130 EUR |
| 2024-06-04 |
0.0123 EUR |
345,270.6605 |
0.0117 EUR |
0.0115 EUR |
0.0132 EUR |
0.0130 EUR |
| 2024-06-03 |
0.0118 EUR |
1,643,530.1541 |
0.0123 EUR |
0.0113 EUR |
0.0126 EUR |
0.0117 EUR |
| 2024-06-02 |
0.0123 EUR |
400,983.9706 |
0.0122 EUR |
0.0121 EUR |
0.0125 EUR |
0.0121 EUR |
| 2024-06-01 |
0.0122 EUR |
250,379.9786 |
0.0125 EUR |
0.0121 EUR |
0.0126 EUR |
0.0124 EUR |
| 2024-05-31 |
0.0124 EUR |
311,064.6395 |
0.0125 EUR |
0.0122 EUR |
0.0132 EUR |
0.0127 EUR |
| 2024-05-30 |
0.0134 EUR |
87,695.1388 |
0.0127 EUR |
0.0125 EUR |
0.0137 EUR |
0.0132 EUR |
| 2024-05-29 |
0.0130 EUR |
167,252.1498 |
0.0142 EUR |
0.0125 EUR |
0.0142 EUR |
0.0129 EUR |
| 2024-05-28 |
0.0142 EUR |
284,713.2808 |
0.0144 EUR |
0.0138 EUR |
0.0154 EUR |
0.0138 EUR |
| 2024-05-27 |
0.0138 EUR |
159,442.3610 |
0.0142 EUR |
0.0135 EUR |
0.0145 EUR |
0.0140 EUR |
| 2024-05-26 |
0.0137 EUR |
208,312.4815 |
0.0132 EUR |
0.0130 EUR |
0.0149 EUR |
0.0142 EUR |
| 2024-05-25 |
0.0126 EUR |
170,142.0532 |
0.0129 EUR |
0.0122 EUR |
0.0132 EUR |
0.0128 EUR |
| 2024-05-24 |
0.0123 EUR |
206,479.5066 |
0.0128 EUR |
0.0121 EUR |
0.0129 EUR |
0.0125 EUR |
| 2024-05-23 |
0.0127 EUR |
26,309.2619 |
0.0127 EUR |
0.0126 EUR |
0.0133 EUR |
0.0130 EUR |
| 2024-05-22 |
0.0129 EUR |
377,683.6545 |
0.0129 EUR |
0.0124 EUR |
0.0136 EUR |
0.0131 EUR |
| 2024-05-21 |
0.0137 EUR |
411,147.4693 |
0.0142 EUR |
0.0126 EUR |
0.0165 EUR |
0.0135 EUR |
| 2024-05-20 |
0.0135 EUR |
64,937.3373 |
0.0134 EUR |
0.0130 EUR |
0.0138 EUR |
0.0138 EUR |
| 2024-05-19 |
0.0135 EUR |
135,435.3237 |
0.0140 EUR |
0.0134 EUR |
0.0140 EUR |
0.0135 EUR |
| 2024-05-18 |
0.0138 EUR |
35,086.3950 |
0.0139 EUR |
0.0135 EUR |
0.0140 EUR |
0.0140 EUR |
| 2024-05-17 |
0.0135 EUR |
240,272.7645 |
0.0136 EUR |
0.0131 EUR |
0.0140 EUR |
0.0139 EUR |
| 2024-05-16 |
0.0131 EUR |
410,578.1777 |
0.0137 EUR |
0.0123 EUR |
0.0137 EUR |
0.0136 EUR |
| 2024-05-15 |
0.0137 EUR |
274,194.2165 |
0.0136 EUR |
0.0125 EUR |
0.0141 EUR |
0.0137 EUR |
| 2024-05-14 |
0.0143 EUR |
135,020.8670 |
0.0147 EUR |
0.0133 EUR |
0.0155 EUR |
0.0143 EUR |
| 2024-05-13 |
0.0141 EUR |
1,008,176.1422 |
0.0141 EUR |
0.0131 EUR |
0.0160 EUR |
0.0148 EUR |
| 2024-05-12 |
0.0142 EUR |
1,066,896.0522 |
0.0130 EUR |
0.0129 EUR |
0.0175 EUR |
0.0143 EUR |
| 2024-05-11 |
0.0127 EUR |
8,697.6338 |
0.0131 EUR |
0.0123 EUR |
0.0131 EUR |
0.0129 EUR |
| 2024-05-10 |
0.0129 EUR |
113,947.7866 |
0.0126 EUR |
0.0123 EUR |
0.0133 EUR |
0.0131 EUR |
| 2024-05-09 |
0.0121 EUR |
2,815,482.2253 |
0.0138 EUR |
0.0109 EUR |
0.0139 EUR |
0.0126 EUR |
| 2024-05-08 |
0.0136 EUR |
592,288.5031 |
0.0143 EUR |
0.0127 EUR |
0.0146 EUR |
0.0137 EUR |
| 2024-05-07 |
0.0148 EUR |
747,939.2532 |
0.0145 EUR |
0.0136 EUR |
0.0158 EUR |
0.0139 EUR |
| 2024-05-06 |
0.0148 EUR |
235,597.0063 |
0.0159 EUR |
0.0139 EUR |
0.0159 EUR |
0.0146 EUR |
| 2024-05-05 |
0.0146 EUR |
141,863.0365 |
0.0154 EUR |
0.0139 EUR |
0.0155 EUR |
0.0153 EUR |
| 2024-05-04 |
0.0147 EUR |
178,256.6877 |
0.0135 EUR |
0.0135 EUR |
0.0151 EUR |
0.0150 EUR |
| 2024-05-03 |
0.0133 EUR |
390,648.1642 |
0.0124 EUR |
0.0123 EUR |
0.0144 EUR |
0.0132 EUR |
| 2024-05-02 |
0.0125 EUR |
302,403.1765 |
0.0124 EUR |
0.0118 EUR |
0.0141 EUR |
0.0127 EUR |
| 2024-05-01 |
0.0124 EUR |
234,209.9537 |
0.0125 EUR |
0.0115 EUR |
0.0139 EUR |
0.0124 EUR |
| 2024-04-30 |
0.0123 EUR |
181,370.6981 |
0.0128 EUR |
0.0117 EUR |
0.0131 EUR |
0.0125 EUR |
| 2024-04-29 |
0.0129 EUR |
25,462.0358 |
0.0131 EUR |
0.0125 EUR |
0.0134 EUR |
0.0125 EUR |
| 2024-04-28 |
0.0134 EUR |
25,493.0586 |
0.0132 EUR |
0.0129 EUR |
0.0135 EUR |
0.0135 EUR |
| 2024-04-27 |
0.0130 EUR |
37,488.4322 |
0.0132 EUR |
0.0129 EUR |
0.0133 EUR |
0.0133 EUR |
| 2024-04-26 |
0.0131 EUR |
107,414.6554 |
0.0135 EUR |
0.0125 EUR |
0.0147 EUR |
0.0128 EUR |
| 2024-04-25 |
0.0134 EUR |
118,868.1697 |
0.0129 EUR |
0.0126 EUR |
0.0147 EUR |
0.0135 EUR |
| 2024-04-24 |
0.0136 EUR |
119,492.0552 |
0.0141 EUR |
0.0128 EUR |
0.0146 EUR |
0.0128 EUR |
| 2024-04-23 |
0.0144 EUR |
112,956.8040 |
0.0143 EUR |
0.0140 EUR |
0.0148 EUR |
0.0145 EUR |
| 2024-04-22 |
0.0141 EUR |
449,714.2275 |
0.0151 EUR |
0.0138 EUR |
0.0156 EUR |
0.0145 EUR |
| 2024-04-21 |
0.0150 EUR |
105,257.4100 |
0.0149 EUR |
0.0144 EUR |
0.0158 EUR |
0.0157 EUR |