Market [unlinked] / USD
Identifier on Kraken: HDXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-29 |
0.0078 USD |
3,461,267.5003 |
0.0078 USD |
0.0072 USD |
0.0082 USD |
0.0078 USD |
| 2024-07-28 |
0.0078 USD |
2,495,479.7874 |
0.0077 USD |
0.0077 USD |
0.0081 USD |
0.0078 USD |
| 2024-07-27 |
0.0080 USD |
3,050,964.5757 |
0.0082 USD |
0.0077 USD |
0.0084 USD |
0.0077 USD |
| 2024-07-26 |
0.0082 USD |
3,529,947.6396 |
0.0083 USD |
0.0081 USD |
0.0088 USD |
0.0082 USD |
| 2024-07-25 |
0.0083 USD |
2,876,586.2895 |
0.0086 USD |
0.0078 USD |
0.0089 USD |
0.0082 USD |
| 2024-07-24 |
0.0089 USD |
2,198,879.9164 |
0.0090 USD |
0.0087 USD |
0.0096 USD |
0.0087 USD |
| 2024-07-23 |
0.0094 USD |
2,777,688.1426 |
0.0092 USD |
0.0089 USD |
0.0100 USD |
0.0092 USD |
| 2024-07-22 |
0.0098 USD |
1,058,264.1322 |
0.0101 USD |
0.0094 USD |
0.0102 USD |
0.0094 USD |
| 2024-07-21 |
0.0101 USD |
1,141,170.5897 |
0.0101 USD |
0.0098 USD |
0.0107 USD |
0.0099 USD |
| 2024-07-20 |
0.0100 USD |
644,141.3840 |
0.0101 USD |
0.0095 USD |
0.0104 USD |
0.0101 USD |
| 2024-07-19 |
0.0102 USD |
956,825.1392 |
0.0107 USD |
0.0099 USD |
0.0107 USD |
0.0104 USD |
| 2024-07-18 |
0.0105 USD |
120,289.0555 |
0.0106 USD |
0.0105 USD |
0.0106 USD |
0.0106 USD |
| 2024-07-17 |
0.0105 USD |
320,099.5542 |
0.0105 USD |
0.0102 USD |
0.0109 USD |
0.0108 USD |
| 2024-07-16 |
0.0106 USD |
1,388,752.9212 |
0.0106 USD |
0.0102 USD |
0.0109 USD |
0.0106 USD |
| 2024-07-15 |
0.0102 USD |
1,511,758.5140 |
0.0099 USD |
0.0098 USD |
0.0109 USD |
0.0106 USD |
| 2024-07-14 |
0.0097 USD |
1,459,662.9477 |
0.0095 USD |
0.0092 USD |
0.0104 USD |
0.0098 USD |
| 2024-07-13 |
0.0102 USD |
496,523.5386 |
0.0102 USD |
0.0095 USD |
0.0109 USD |
0.0096 USD |
| 2024-07-12 |
0.0101 USD |
1,289,720.6640 |
0.0094 USD |
0.0093 USD |
0.0110 USD |
0.0094 USD |
| 2024-07-11 |
0.0094 USD |
489,085.7489 |
0.0096 USD |
0.0091 USD |
0.0102 USD |
0.0093 USD |
| 2024-07-10 |
0.0094 USD |
900,248.9166 |
0.0091 USD |
0.0090 USD |
0.0102 USD |
0.0096 USD |
| 2024-07-09 |
0.0090 USD |
422,607.9653 |
0.0091 USD |
0.0088 USD |
0.0098 USD |
0.0091 USD |
| 2024-07-08 |
0.0093 USD |
1,756,326.3572 |
0.0098 USD |
0.0089 USD |
0.0103 USD |
0.0091 USD |
| 2024-07-07 |
0.0098 USD |
267,299.8010 |
0.0100 USD |
0.0098 USD |
0.0103 USD |
0.0099 USD |
| 2024-07-06 |
0.0095 USD |
538,402.5116 |
0.0097 USD |
0.0092 USD |
0.0102 USD |
0.0099 USD |
| 2024-07-05 |
0.0093 USD |
1,170,993.3730 |
0.0098 USD |
0.0085 USD |
0.0108 USD |
0.0097 USD |
| 2024-07-04 |
0.0103 USD |
971,072.9798 |
0.0106 USD |
0.0097 USD |
0.0109 USD |
0.0097 USD |
| 2024-07-03 |
0.0110 USD |
1,085,358.0970 |
0.0112 USD |
0.0104 USD |
0.0113 USD |
0.0106 USD |
| 2024-07-02 |
0.0108 USD |
3,552,541.0039 |
0.0111 USD |
0.0096 USD |
0.0115 USD |
0.0112 USD |
| 2024-07-01 |
0.0116 USD |
1,967,476.7722 |
0.0117 USD |
0.0110 USD |
0.0119 USD |
0.0113 USD |
| 2024-06-30 |
0.0114 USD |
504,286.7374 |
0.0112 USD |
0.0111 USD |
0.0119 USD |
0.0116 USD |
| 2024-06-29 |
0.0113 USD |
543,526.5848 |
0.0111 USD |
0.0106 USD |
0.0117 USD |
0.0113 USD |
| 2024-06-28 |
0.0116 USD |
3,376,473.7543 |
0.0115 USD |
0.0105 USD |
0.0120 USD |
0.0111 USD |
| 2024-06-27 |
0.0107 USD |
1,025,083.2071 |
0.0108 USD |
0.0102 USD |
0.0119 USD |
0.0112 USD |
| 2024-06-26 |
0.0110 USD |
1,180,585.5880 |
0.0114 USD |
0.0107 USD |
0.0117 USD |
0.0107 USD |
| 2024-06-25 |
0.0111 USD |
755,628.9197 |
0.0103 USD |
0.0102 USD |
0.0129 USD |
0.0114 USD |
| 2024-06-24 |
0.0103 USD |
1,104,295.7293 |
0.0109 USD |
0.0099 USD |
0.0112 USD |
0.0103 USD |
| 2024-06-23 |
0.0112 USD |
565,997.4891 |
0.0107 USD |
0.0107 USD |
0.0124 USD |
0.0109 USD |
| 2024-06-22 |
0.0110 USD |
848,724.5757 |
0.0107 USD |
0.0103 USD |
0.0124 USD |
0.0107 USD |
| 2024-06-21 |
0.0109 USD |
710,065.8745 |
0.0109 USD |
0.0107 USD |
0.0119 USD |
0.0108 USD |
| 2024-06-20 |
0.0111 USD |
1,060,952.8060 |
0.0112 USD |
0.0108 USD |
0.0127 USD |
0.0109 USD |
| 2024-06-19 |
0.0110 USD |
2,249,100.9031 |
0.0107 USD |
0.0104 USD |
0.0122 USD |
0.0113 USD |
| 2024-06-18 |
0.0111 USD |
3,063,920.8294 |
0.0119 USD |
0.0105 USD |
0.0120 USD |
0.0108 USD |
| 2024-06-17 |
0.0106 USD |
3,377,287.5638 |
0.0109 USD |
0.0095 USD |
0.0122 USD |
0.0116 USD |
| 2024-06-16 |
0.0113 USD |
1,635,023.8646 |
0.0114 USD |
0.0108 USD |
0.0120 USD |
0.0109 USD |
| 2024-06-15 |
0.0117 USD |
1,428,900.9550 |
0.0117 USD |
0.0108 USD |
0.0121 USD |
0.0114 USD |
| 2024-06-14 |
0.0121 USD |
539,941.4433 |
0.0119 USD |
0.0116 USD |
0.0128 USD |
0.0117 USD |
| 2024-06-13 |
0.0124 USD |
1,628,648.6205 |
0.0126 USD |
0.0116 USD |
0.0139 USD |
0.0122 USD |
| 2024-06-12 |
0.0125 USD |
3,128,314.6264 |
0.0126 USD |
0.0119 USD |
0.0139 USD |
0.0131 USD |
| 2024-06-11 |
0.0128 USD |
482,994.1647 |
0.0130 USD |
0.0125 USD |
0.0137 USD |
0.0126 USD |
| 2024-06-10 |
0.0133 USD |
1,839,545.4786 |
0.0137 USD |
0.0124 USD |
0.0138 USD |
0.0130 USD |