Market [unlinked] / EUR
Identifier on Kraken: HDXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-13 |
0.0176 EUR |
325,133.1780 |
0.0180 EUR |
0.0169 EUR |
0.0184 EUR |
0.0178 EUR |
| 2024-01-12 |
0.0180 EUR |
186,825.2918 |
0.0188 EUR |
0.0169 EUR |
0.0190 EUR |
0.0171 EUR |
| 2024-01-11 |
0.0180 EUR |
557,579.3336 |
0.0178 EUR |
0.0166 EUR |
0.0193 EUR |
0.0185 EUR |
| 2024-01-10 |
0.0164 EUR |
478,315.6315 |
0.0163 EUR |
0.0157 EUR |
0.0172 EUR |
0.0172 EUR |
| 2024-01-09 |
0.0161 EUR |
448,933.7306 |
0.0171 EUR |
0.0157 EUR |
0.0171 EUR |
0.0164 EUR |
| 2024-01-08 |
0.0163 EUR |
554,401.1700 |
0.0164 EUR |
0.0155 EUR |
0.0175 EUR |
0.0164 EUR |
| 2024-01-07 |
0.0164 EUR |
124,179.5491 |
0.0161 EUR |
0.0161 EUR |
0.0166 EUR |
0.0165 EUR |
| 2024-01-06 |
0.0160 EUR |
209,856.4553 |
0.0161 EUR |
0.0158 EUR |
0.0167 EUR |
0.0165 EUR |
| 2024-01-05 |
0.0165 EUR |
299,417.6315 |
0.0180 EUR |
0.0159 EUR |
0.0180 EUR |
0.0167 EUR |
| 2024-01-04 |
0.0182 EUR |
1,002,267.9098 |
0.0186 EUR |
0.0172 EUR |
0.0190 EUR |
0.0177 EUR |
| 2024-01-03 |
0.0166 EUR |
1,960,315.0470 |
0.0164 EUR |
0.0144 EUR |
0.0189 EUR |
0.0183 EUR |
| 2024-01-02 |
0.0163 EUR |
1,176,495.6253 |
0.0165 EUR |
0.0148 EUR |
0.0180 EUR |
0.0170 EUR |
| 2024-01-01 |
0.0165 EUR |
237,662.5457 |
0.0161 EUR |
0.0157 EUR |
0.0174 EUR |
0.0168 EUR |
| 2023-12-31 |
0.0149 EUR |
447,948.4930 |
0.0136 EUR |
0.0133 EUR |
0.0168 EUR |
0.0156 EUR |
| 2023-12-30 |
0.0130 EUR |
209,480.7326 |
0.0142 EUR |
0.0126 EUR |
0.0142 EUR |
0.0134 EUR |
| 2023-12-29 |
0.0129 EUR |
801,086.3177 |
0.0133 EUR |
0.0129 EUR |
0.0145 EUR |
0.0142 EUR |
| 2023-12-28 |
0.0138 EUR |
997,170.1314 |
0.0144 EUR |
0.0134 EUR |
0.0149 EUR |
0.0134 EUR |
| 2023-12-27 |
0.0148 EUR |
716,209.1445 |
0.0145 EUR |
0.0140 EUR |
0.0156 EUR |
0.0147 EUR |
| 2023-12-26 |
0.0155 EUR |
397,582.2603 |
0.0160 EUR |
0.0143 EUR |
0.0167 EUR |
0.0145 EUR |
| 2023-12-25 |
0.0154 EUR |
330,871.2073 |
0.0159 EUR |
0.0148 EUR |
0.0161 EUR |
0.0159 EUR |
| 2023-12-24 |
0.0157 EUR |
876,973.1729 |
0.0150 EUR |
0.0146 EUR |
0.0174 EUR |
0.0155 EUR |
| 2023-12-23 |
0.0135 EUR |
1,842,552.5358 |
0.0129 EUR |
0.0120 EUR |
0.0175 EUR |
0.0146 EUR |
| 2023-12-22 |
0.0134 EUR |
2,496,789.2886 |
0.0139 EUR |
0.0125 EUR |
0.0148 EUR |
0.0129 EUR |
| 2023-12-21 |
0.0137 EUR |
3,259,026.5641 |
0.0116 EUR |
0.0114 EUR |
0.0170 EUR |
0.0139 EUR |
| 2023-12-20 |
0.0120 EUR |
2,403,706.3052 |
0.0122 EUR |
0.0115 EUR |
0.0131 EUR |
0.0117 EUR |
| 2023-12-19 |
0.0128 EUR |
2,605,146.1182 |
0.0129 EUR |
0.0117 EUR |
0.0137 EUR |
0.0121 EUR |
| 2023-12-18 |
0.0131 EUR |
5,314,072.9135 |
0.0142 EUR |
0.0113 EUR |
0.0146 EUR |
0.0133 EUR |
| 2023-12-17 |
0.0158 EUR |
7,537,709.6265 |
0.0139 EUR |
0.0133 EUR |
0.0185 EUR |
0.0136 EUR |
| 2023-12-16 |
0.0117 EUR |
3,040,106.4287 |
0.0108 EUR |
0.0100 EUR |
0.0144 EUR |
0.0142 EUR |
| 2023-12-15 |
0.0102 EUR |
3,399,149.5440 |
0.0083 EUR |
0.0080 EUR |
0.0131 EUR |
0.0123 EUR |
| 2023-12-14 |
0.0079 EUR |
1,330,620.3663 |
0.0070 EUR |
0.0064 EUR |
0.0092 EUR |
0.0081 EUR |
| 2023-12-13 |
0.0070 EUR |
307,971.3002 |
0.0063 EUR |
0.0063 EUR |
0.0075 EUR |
0.0074 EUR |
| 2023-12-12 |
0.0062 EUR |
413,342.2110 |
0.0062 EUR |
0.0061 EUR |
0.0066 EUR |
0.0065 EUR |
| 2023-12-11 |
0.0059 EUR |
787,999.1392 |
0.0060 EUR |
0.0056 EUR |
0.0063 EUR |
0.0059 EUR |
| 2023-12-10 |
0.0061 EUR |
483,989.5033 |
0.0064 EUR |
0.0060 EUR |
0.0066 EUR |
0.0061 EUR |
| 2023-12-09 |
0.0062 EUR |
699,944.2951 |
0.0061 EUR |
0.0059 EUR |
0.0066 EUR |
0.0064 EUR |
| 2023-12-08 |
0.0064 EUR |
966,498.2718 |
0.0058 EUR |
0.0058 EUR |
0.0071 EUR |
0.0064 EUR |
| 2023-12-07 |
0.0058 EUR |
543,961.5328 |
0.0056 EUR |
0.0055 EUR |
0.0061 EUR |
0.0060 EUR |
| 2023-12-06 |
0.0056 EUR |
995,506.0730 |
0.0060 EUR |
0.0054 EUR |
0.0060 EUR |
0.0057 EUR |
| 2023-12-05 |
0.0058 EUR |
394,920.9277 |
0.0060 EUR |
0.0057 EUR |
0.0060 EUR |
0.0059 EUR |
| 2023-12-04 |
0.0056 EUR |
1,508,277.5032 |
0.0058 EUR |
0.0050 EUR |
0.0061 EUR |
0.0060 EUR |
| 2023-12-03 |
0.0058 EUR |
603,572.8280 |
0.0059 EUR |
0.0057 EUR |
0.0061 EUR |
0.0058 EUR |
| 2023-12-02 |
0.0058 EUR |
122,191.9381 |
0.0059 EUR |
0.0056 EUR |
0.0059 EUR |
0.0057 EUR |
| 2023-12-01 |
0.0058 EUR |
475,937.8719 |
0.0055 EUR |
0.0055 EUR |
0.0062 EUR |
0.0056 EUR |
| 2023-11-30 |
0.0054 EUR |
131,226.7054 |
0.0051 EUR |
0.0051 EUR |
0.0055 EUR |
0.0055 EUR |
| 2023-11-29 |
0.0054 EUR |
543,968.7895 |
0.0056 EUR |
0.0051 EUR |
0.0059 EUR |
0.0054 EUR |
| 2023-11-28 |
0.0056 EUR |
255,742.1023 |
0.0056 EUR |
0.0054 EUR |
0.0059 EUR |
0.0057 EUR |
| 2023-11-27 |
0.0058 EUR |
689,477.4513 |
0.0057 EUR |
0.0054 EUR |
0.0065 EUR |
0.0054 EUR |
| 2023-11-26 |
0.0061 EUR |
10,791.2730 |
0.0062 EUR |
0.0060 EUR |
0.0062 EUR |
0.0062 EUR |
| 2023-11-25 |
0.0060 EUR |
175,559.5346 |
0.0061 EUR |
0.0060 EUR |
0.0064 EUR |
0.0060 EUR |