Market [unlinked] / USD
Identifier on Kraken: HDXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-21 |
0.0161 USD |
113,728.8502 |
0.0157 USD |
0.0153 USD |
0.0165 USD |
0.0156 USD |
| 2024-04-20 |
0.0150 USD |
1,375,267.7944 |
0.0141 USD |
0.0140 USD |
0.0160 USD |
0.0157 USD |
| 2024-04-19 |
0.0142 USD |
710,582.3958 |
0.0150 USD |
0.0131 USD |
0.0155 USD |
0.0141 USD |
| 2024-04-18 |
0.0134 USD |
5,580,582.8136 |
0.0133 USD |
0.0126 USD |
0.0150 USD |
0.0143 USD |
| 2024-04-17 |
0.0136 USD |
6,827,565.7577 |
0.0134 USD |
0.0128 USD |
0.0146 USD |
0.0136 USD |
| 2024-04-16 |
0.0138 USD |
2,871,231.4086 |
0.0143 USD |
0.0133 USD |
0.0147 USD |
0.0135 USD |
| 2024-04-15 |
0.0151 USD |
2,486,864.7776 |
0.0151 USD |
0.0138 USD |
0.0170 USD |
0.0145 USD |
| 2024-04-14 |
0.0145 USD |
1,339,258.6435 |
0.0152 USD |
0.0135 USD |
0.0157 USD |
0.0146 USD |
| 2024-04-13 |
0.0163 USD |
1,892,179.6666 |
0.0171 USD |
0.0150 USD |
0.0181 USD |
0.0150 USD |
| 2024-04-12 |
0.0172 USD |
1,637,118.7734 |
0.0188 USD |
0.0146 USD |
0.0194 USD |
0.0161 USD |
| 2024-04-11 |
0.0189 USD |
946,601.0880 |
0.0188 USD |
0.0183 USD |
0.0200 USD |
0.0194 USD |
| 2024-04-10 |
0.0195 USD |
2,301,714.0335 |
0.0198 USD |
0.0190 USD |
0.0202 USD |
0.0197 USD |
| 2024-04-09 |
0.0201 USD |
2,400,824.2834 |
0.0202 USD |
0.0191 USD |
0.0209 USD |
0.0197 USD |
| 2024-04-08 |
0.0196 USD |
1,288,500.5518 |
0.0192 USD |
0.0186 USD |
0.0203 USD |
0.0202 USD |
| 2024-04-07 |
0.0191 USD |
1,345,132.0598 |
0.0188 USD |
0.0182 USD |
0.0202 USD |
0.0198 USD |
| 2024-04-06 |
0.0181 USD |
1,207,837.4788 |
0.0181 USD |
0.0167 USD |
0.0192 USD |
0.0171 USD |
| 2024-04-05 |
0.0177 USD |
2,964,521.7006 |
0.0186 USD |
0.0163 USD |
0.0192 USD |
0.0186 USD |
| 2024-04-04 |
0.0190 USD |
1,788,189.1599 |
0.0182 USD |
0.0178 USD |
0.0197 USD |
0.0180 USD |
| 2024-04-03 |
0.0185 USD |
1,555,391.7980 |
0.0178 USD |
0.0174 USD |
0.0191 USD |
0.0184 USD |
| 2024-04-02 |
0.0181 USD |
556,484.4359 |
0.0190 USD |
0.0174 USD |
0.0196 USD |
0.0181 USD |
| 2024-04-01 |
0.0189 USD |
1,034,383.6690 |
0.0192 USD |
0.0182 USD |
0.0194 USD |
0.0189 USD |
| 2024-03-31 |
0.0185 USD |
1,012,761.0838 |
0.0190 USD |
0.0175 USD |
0.0193 USD |
0.0192 USD |
| 2024-03-30 |
0.0192 USD |
1,429,938.1274 |
0.0195 USD |
0.0187 USD |
0.0203 USD |
0.0190 USD |
| 2024-03-29 |
0.0195 USD |
3,363,679.4965 |
0.0200 USD |
0.0189 USD |
0.0206 USD |
0.0189 USD |
| 2024-03-28 |
0.0189 USD |
1,193,326.0124 |
0.0188 USD |
0.0179 USD |
0.0199 USD |
0.0199 USD |
| 2024-03-27 |
0.0183 USD |
2,746,442.9534 |
0.0189 USD |
0.0177 USD |
0.0195 USD |
0.0189 USD |
| 2024-03-26 |
0.0191 USD |
2,417,218.0906 |
0.0197 USD |
0.0185 USD |
0.0201 USD |
0.0190 USD |
| 2024-03-25 |
0.0195 USD |
4,255,894.6188 |
0.0200 USD |
0.0185 USD |
0.0203 USD |
0.0193 USD |
| 2024-03-24 |
0.0195 USD |
1,779,375.2549 |
0.0200 USD |
0.0189 USD |
0.0200 USD |
0.0196 USD |
| 2024-03-23 |
0.0200 USD |
4,552,097.5387 |
0.0200 USD |
0.0197 USD |
0.0208 USD |
0.0200 USD |
| 2024-03-22 |
0.0220 USD |
11,181,698.5777 |
0.0227 USD |
0.0185 USD |
0.0273 USD |
0.0206 USD |
| 2024-03-21 |
0.0229 USD |
13,686,414.5094 |
0.0242 USD |
0.0208 USD |
0.0251 USD |
0.0227 USD |
| 2024-03-20 |
0.0217 USD |
10,290,949.9473 |
0.0197 USD |
0.0193 USD |
0.0240 USD |
0.0233 USD |
| 2024-03-19 |
0.0195 USD |
4,894,340.1107 |
0.0199 USD |
0.0177 USD |
0.0214 USD |
0.0194 USD |
| 2024-03-18 |
0.0204 USD |
5,037,007.9557 |
0.0221 USD |
0.0198 USD |
0.0224 USD |
0.0200 USD |
| 2024-03-17 |
0.0202 USD |
3,034,250.1482 |
0.0200 USD |
0.0190 USD |
0.0220 USD |
0.0208 USD |
| 2024-03-16 |
0.0217 USD |
13,551,922.2280 |
0.0241 USD |
0.0189 USD |
0.0246 USD |
0.0206 USD |
| 2024-03-15 |
0.0238 USD |
2,332,221.6314 |
0.0255 USD |
0.0200 USD |
0.0257 USD |
0.0248 USD |
| 2024-03-14 |
0.0258 USD |
2,566,880.8557 |
0.0257 USD |
0.0237 USD |
0.0270 USD |
0.0261 USD |
| 2024-03-13 |
0.0257 USD |
2,847,810.4044 |
0.0253 USD |
0.0247 USD |
0.0270 USD |
0.0254 USD |
| 2024-03-12 |
0.0254 USD |
1,782,437.5488 |
0.0266 USD |
0.0244 USD |
0.0268 USD |
0.0252 USD |
| 2024-03-11 |
0.0260 USD |
3,540,342.3570 |
0.0262 USD |
0.0247 USD |
0.0278 USD |
0.0269 USD |
| 2024-03-10 |
0.0263 USD |
955,403.8894 |
0.0271 USD |
0.0250 USD |
0.0277 USD |
0.0261 USD |
| 2024-03-09 |
0.0268 USD |
2,626,429.1927 |
0.0256 USD |
0.0252 USD |
0.0279 USD |
0.0271 USD |
| 2024-03-08 |
0.0247 USD |
1,257,652.9424 |
0.0257 USD |
0.0236 USD |
0.0258 USD |
0.0254 USD |
| 2024-03-07 |
0.0250 USD |
2,048,636.5222 |
0.0250 USD |
0.0233 USD |
0.0264 USD |
0.0254 USD |
| 2024-03-06 |
0.0236 USD |
1,811,326.4511 |
0.0219 USD |
0.0216 USD |
0.0249 USD |
0.0249 USD |
| 2024-03-05 |
0.0236 USD |
4,094,425.5539 |
0.0231 USD |
0.0202 USD |
0.0250 USD |
0.0215 USD |
| 2024-03-04 |
0.0226 USD |
3,289,443.8302 |
0.0225 USD |
0.0210 USD |
0.0240 USD |
0.0232 USD |
| 2024-03-03 |
0.0231 USD |
7,397,942.4133 |
0.0252 USD |
0.0224 USD |
0.0254 USD |
0.0231 USD |