Market [unlinked] / USD
Identifier on Kraken: HDXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
0.0134 USD |
543,972.3843 |
0.0139 USD |
0.0130 USD |
0.0139 USD |
0.0132 USD |
| 2024-12-07 |
0.0136 USD |
1,116,110.6822 |
0.0139 USD |
0.0131 USD |
0.0142 USD |
0.0138 USD |
| 2024-12-06 |
0.0135 USD |
960,719.5954 |
0.0135 USD |
0.0131 USD |
0.0142 USD |
0.0137 USD |
| 2024-12-05 |
0.0138 USD |
2,182,957.9957 |
0.0132 USD |
0.0130 USD |
0.0150 USD |
0.0143 USD |
| 2024-12-04 |
0.0138 USD |
1,938,431.3553 |
0.0143 USD |
0.0131 USD |
0.0148 USD |
0.0132 USD |
| 2024-12-03 |
0.0136 USD |
2,435,747.7210 |
0.0141 USD |
0.0129 USD |
0.0151 USD |
0.0138 USD |
| 2024-12-02 |
0.0137 USD |
1,043,389.0994 |
0.0141 USD |
0.0129 USD |
0.0147 USD |
0.0141 USD |
| 2024-12-01 |
0.0140 USD |
235,633.6079 |
0.0139 USD |
0.0132 USD |
0.0144 USD |
0.0139 USD |
| 2024-11-30 |
0.0131 USD |
1,379,748.3168 |
0.0124 USD |
0.0120 USD |
0.0142 USD |
0.0138 USD |
| 2024-11-29 |
0.0134 USD |
841,231.2554 |
0.0132 USD |
0.0127 USD |
0.0140 USD |
0.0137 USD |
| 2024-11-28 |
0.0124 USD |
2,387,957.2038 |
0.0124 USD |
0.0112 USD |
0.0137 USD |
0.0131 USD |
| 2024-11-27 |
0.0135 USD |
3,065,603.5751 |
0.0147 USD |
0.0120 USD |
0.0157 USD |
0.0125 USD |
| 2024-11-26 |
0.0140 USD |
2,354,989.5379 |
0.0140 USD |
0.0128 USD |
0.0152 USD |
0.0147 USD |
| 2024-11-25 |
0.0142 USD |
2,996,809.5903 |
0.0137 USD |
0.0132 USD |
0.0151 USD |
0.0136 USD |
| 2024-11-24 |
0.0144 USD |
4,118,015.2433 |
0.0166 USD |
0.0115 USD |
0.0175 USD |
0.0144 USD |
| 2024-11-23 |
0.0166 USD |
5,426,805.1457 |
0.0165 USD |
0.0145 USD |
0.0182 USD |
0.0163 USD |
| 2024-11-22 |
0.0156 USD |
5,564,748.7700 |
0.0143 USD |
0.0143 USD |
0.0167 USD |
0.0158 USD |
| 2024-11-21 |
0.0142 USD |
7,249,207.0381 |
0.0137 USD |
0.0131 USD |
0.0158 USD |
0.0148 USD |
| 2024-11-20 |
0.0125 USD |
4,994,465.8362 |
0.0112 USD |
0.0112 USD |
0.0140 USD |
0.0131 USD |
| 2024-11-19 |
0.0114 USD |
7,930,041.3280 |
0.0122 USD |
0.0099 USD |
0.0128 USD |
0.0113 USD |
| 2024-11-18 |
0.0119 USD |
1,128,693.3774 |
0.0115 USD |
0.0113 USD |
0.0128 USD |
0.0120 USD |
| 2024-11-17 |
0.0116 USD |
4,179,161.3389 |
0.0108 USD |
0.0102 USD |
0.0130 USD |
0.0116 USD |
| 2024-11-16 |
0.0105 USD |
1,286,677.2734 |
0.0105 USD |
0.0098 USD |
0.0112 USD |
0.0112 USD |
| 2024-11-15 |
0.0100 USD |
846,734.0280 |
0.0097 USD |
0.0095 USD |
0.0104 USD |
0.0103 USD |
| 2024-11-14 |
0.0099 USD |
832,126.4781 |
0.0101 USD |
0.0097 USD |
0.0106 USD |
0.0100 USD |
| 2024-11-13 |
0.0104 USD |
1,417,326.6100 |
0.0113 USD |
0.0099 USD |
0.0114 USD |
0.0109 USD |
| 2024-11-12 |
0.0109 USD |
4,111,632.4474 |
0.0108 USD |
0.0100 USD |
0.0118 USD |
0.0116 USD |
| 2024-11-11 |
0.0104 USD |
2,492,212.6407 |
0.0099 USD |
0.0094 USD |
0.0115 USD |
0.0115 USD |
| 2024-11-10 |
0.0093 USD |
2,671,094.2786 |
0.0084 USD |
0.0083 USD |
0.0099 USD |
0.0093 USD |
| 2024-11-09 |
0.0080 USD |
864,747.5375 |
0.0076 USD |
0.0076 USD |
0.0082 USD |
0.0082 USD |
| 2024-11-08 |
0.0077 USD |
2,865,557.9161 |
0.0076 USD |
0.0072 USD |
0.0092 USD |
0.0080 USD |
| 2024-11-07 |
0.0071 USD |
1,522,133.1485 |
0.0072 USD |
0.0069 USD |
0.0075 USD |
0.0075 USD |
| 2024-11-06 |
0.0077 USD |
2,471,745.1428 |
0.0072 USD |
0.0069 USD |
0.0083 USD |
0.0076 USD |
| 2024-11-05 |
0.0070 USD |
1,645,890.3702 |
0.0064 USD |
0.0061 USD |
0.0076 USD |
0.0075 USD |
| 2024-11-04 |
0.0060 USD |
1,251,238.6231 |
0.0058 USD |
0.0057 USD |
0.0066 USD |
0.0066 USD |
| 2024-11-03 |
0.0053 USD |
916,611.9902 |
0.0059 USD |
0.0050 USD |
0.0059 USD |
0.0058 USD |
| 2024-11-02 |
0.0056 USD |
652,664.4673 |
0.0056 USD |
0.0054 USD |
0.0059 USD |
0.0058 USD |
| 2024-11-01 |
0.0054 USD |
609,067.4512 |
0.0054 USD |
0.0053 USD |
0.0057 USD |
0.0054 USD |
| 2024-10-31 |
0.0052 USD |
1,044,172.3133 |
0.0052 USD |
0.0051 USD |
0.0055 USD |
0.0052 USD |
| 2024-10-30 |
0.0051 USD |
397,954.6549 |
0.0050 USD |
0.0050 USD |
0.0053 USD |
0.0052 USD |
| 2024-10-29 |
0.0050 USD |
2,854,747.2516 |
0.0050 USD |
0.0049 USD |
0.0054 USD |
0.0050 USD |
| 2024-10-28 |
0.0049 USD |
909,648.1403 |
0.0050 USD |
0.0049 USD |
0.0050 USD |
0.0050 USD |
| 2024-10-27 |
0.0049 USD |
2,185,817.1134 |
0.0050 USD |
0.0047 USD |
0.0050 USD |
0.0048 USD |
| 2024-10-26 |
0.0049 USD |
2,678,676.6997 |
0.0051 USD |
0.0049 USD |
0.0051 USD |
0.0050 USD |
| 2024-10-25 |
0.0050 USD |
179,857.1428 |
0.0051 USD |
0.0050 USD |
0.0052 USD |
0.0050 USD |
| 2024-10-24 |
0.0049 USD |
1,787,304.8819 |
0.0050 USD |
0.0048 USD |
0.0050 USD |
0.0048 USD |
| 2024-10-23 |
0.0048 USD |
993,231.4522 |
0.0050 USD |
0.0046 USD |
0.0050 USD |
0.0049 USD |
| 2024-10-22 |
0.0049 USD |
870,416.0339 |
0.0049 USD |
0.0048 USD |
0.0050 USD |
0.0048 USD |
| 2024-10-21 |
0.0047 USD |
513,678.0622 |
0.0051 USD |
0.0046 USD |
0.0051 USD |
0.0050 USD |
| 2024-10-20 |
0.0050 USD |
4,012,575.1356 |
0.0048 USD |
0.0048 USD |
0.0054 USD |
0.0054 USD |