Market [unlinked] / USD
Identifier on Kraken: HDXUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-01-27 |
0.0071 USD |
2,636.5090 |
0.0071 USD |
0.0071 USD |
0.0071 USD |
0.0071 USD |
2025-01-26 |
0.0074 USD |
676,278.5318 |
0.0073 USD |
0.0072 USD |
0.0075 USD |
0.0075 USD |
2025-01-25 |
0.0071 USD |
364,401.9134 |
0.0074 USD |
0.0069 USD |
0.0075 USD |
0.0072 USD |
2025-01-24 |
0.0070 USD |
2,400,476.1165 |
0.0071 USD |
0.0066 USD |
0.0077 USD |
0.0074 USD |
2025-01-23 |
0.0069 USD |
1,311,228.2428 |
0.0071 USD |
0.0066 USD |
0.0075 USD |
0.0075 USD |
2025-01-22 |
0.0072 USD |
2,051,801.9779 |
0.0072 USD |
0.0068 USD |
0.0077 USD |
0.0074 USD |
2025-01-21 |
0.0075 USD |
3,015,006.5436 |
0.0079 USD |
0.0068 USD |
0.0091 USD |
0.0073 USD |
2025-01-20 |
0.0080 USD |
1,399,725.4242 |
0.0075 USD |
0.0071 USD |
0.0086 USD |
0.0077 USD |
2025-01-19 |
0.0079 USD |
4,864,951.1163 |
0.0087 USD |
0.0072 USD |
0.0092 USD |
0.0075 USD |
2025-01-18 |
0.0100 USD |
568,196.3110 |
0.0099 USD |
0.0094 USD |
0.0107 USD |
0.0094 USD |
2025-01-17 |
0.0097 USD |
649,722.1145 |
0.0100 USD |
0.0094 USD |
0.0102 USD |
0.0099 USD |
2025-01-16 |
0.0100 USD |
614,502.8318 |
0.0097 USD |
0.0094 USD |
0.0107 USD |
0.0102 USD |
2025-01-15 |
0.0094 USD |
1,363,529.1006 |
0.0101 USD |
0.0085 USD |
0.0103 USD |
0.0098 USD |
2025-01-14 |
0.0093 USD |
769,711.0417 |
0.0090 USD |
0.0089 USD |
0.0100 USD |
0.0097 USD |
2025-01-13 |
0.0091 USD |
922,474.9421 |
0.0099 USD |
0.0084 USD |
0.0101 USD |
0.0095 USD |
2025-01-12 |
0.0097 USD |
467,936.4970 |
0.0099 USD |
0.0095 USD |
0.0104 USD |
0.0095 USD |
2025-01-11 |
0.0100 USD |
52,960.4030 |
0.0103 USD |
0.0099 USD |
0.0103 USD |
0.0099 USD |
2025-01-10 |
0.0101 USD |
1,359,166.2358 |
0.0100 USD |
0.0100 USD |
0.0106 USD |
0.0106 USD |
2025-01-09 |
0.0098 USD |
1,103,043.7080 |
0.0102 USD |
0.0096 USD |
0.0104 USD |
0.0100 USD |
2025-01-08 |
0.0103 USD |
708,657.5108 |
0.0107 USD |
0.0099 USD |
0.0114 USD |
0.0103 USD |
2025-01-07 |
0.0111 USD |
3,961,461.8287 |
0.0118 USD |
0.0097 USD |
0.0121 USD |
0.0109 USD |
2025-01-06 |
0.0118 USD |
189,431.5034 |
0.0119 USD |
0.0115 USD |
0.0122 USD |
0.0118 USD |
2025-01-05 |
0.0118 USD |
513,353.5721 |
0.0122 USD |
0.0117 USD |
0.0122 USD |
0.0117 USD |
2025-01-04 |
0.0119 USD |
283,304.3072 |
0.0121 USD |
0.0116 USD |
0.0123 USD |
0.0120 USD |
2025-01-03 |
0.0117 USD |
334,684.4241 |
0.0109 USD |
0.0109 USD |
0.0122 USD |
0.0122 USD |
2025-01-02 |
0.0112 USD |
484,951.1044 |
0.0109 USD |
0.0109 USD |
0.0117 USD |
0.0115 USD |
2025-01-01 |
0.0109 USD |
853,148.5714 |
0.0109 USD |
0.0105 USD |
0.0113 USD |
0.0113 USD |
2024-12-31 |
0.0108 USD |
481,810.4373 |
0.0110 USD |
0.0106 USD |
0.0113 USD |
0.0113 USD |
2024-12-30 |
0.0116 USD |
593,918.2033 |
0.0114 USD |
0.0110 USD |
0.0118 USD |
0.0112 USD |
2024-12-29 |
0.0118 USD |
19,372.1204 |
0.0115 USD |
0.0115 USD |
0.0119 USD |
0.0115 USD |
2024-12-28 |
0.0116 USD |
536,265.3204 |
0.0116 USD |
0.0112 USD |
0.0117 USD |
0.0112 USD |
2024-12-27 |
0.0118 USD |
199,942.7652 |
0.0111 USD |
0.0111 USD |
0.0121 USD |
0.0119 USD |
2024-12-26 |
0.0114 USD |
305,884.7100 |
0.0118 USD |
0.0109 USD |
0.0119 USD |
0.0109 USD |
2024-12-25 |
0.0119 USD |
829,937.5681 |
0.0117 USD |
0.0116 USD |
0.0123 USD |
0.0120 USD |
2024-12-24 |
0.0119 USD |
1,224,283.7356 |
0.0127 USD |
0.0115 USD |
0.0127 USD |
0.0118 USD |
2024-12-23 |
0.0108 USD |
365,800.0132 |
0.0107 USD |
0.0101 USD |
0.0114 USD |
0.0110 USD |
2024-12-22 |
0.0104 USD |
596,024.6820 |
0.0105 USD |
0.0099 USD |
0.0110 USD |
0.0104 USD |
2024-12-21 |
0.0107 USD |
2,454,961.2531 |
0.0102 USD |
0.0099 USD |
0.0118 USD |
0.0103 USD |
2024-12-20 |
0.0093 USD |
4,675,067.2588 |
0.0097 USD |
0.0080 USD |
0.0103 USD |
0.0098 USD |
2024-12-19 |
0.0103 USD |
1,424,237.1781 |
0.0109 USD |
0.0096 USD |
0.0114 USD |
0.0103 USD |
2024-12-18 |
0.0117 USD |
695,133.1520 |
0.0120 USD |
0.0113 USD |
0.0122 USD |
0.0117 USD |
2024-12-17 |
0.0123 USD |
1,426,419.5127 |
0.0129 USD |
0.0118 USD |
0.0129 USD |
0.0125 USD |
2024-12-16 |
0.0125 USD |
165,238.1194 |
0.0127 USD |
0.0123 USD |
0.0129 USD |
0.0123 USD |
2024-12-15 |
0.0127 USD |
308,737.9143 |
0.0126 USD |
0.0123 USD |
0.0129 USD |
0.0126 USD |
2024-12-14 |
0.0127 USD |
135,808.6759 |
0.0133 USD |
0.0126 USD |
0.0133 USD |
0.0128 USD |
2024-12-13 |
0.0132 USD |
951,527.6884 |
0.0140 USD |
0.0130 USD |
0.0140 USD |
0.0130 USD |
2024-12-12 |
0.0137 USD |
761,880.2723 |
0.0133 USD |
0.0130 USD |
0.0143 USD |
0.0140 USD |
2024-12-11 |
0.0126 USD |
226,553.2147 |
0.0125 USD |
0.0121 USD |
0.0133 USD |
0.0133 USD |
2024-12-10 |
0.0127 USD |
1,873,111.6678 |
0.0125 USD |
0.0120 USD |
0.0133 USD |
0.0121 USD |
2024-12-09 |
0.0129 USD |
1,069,227.8736 |
0.0135 USD |
0.0122 USD |
0.0135 USD |
0.0124 USD |