Market [unlinked] / USD
Identifier on Kraken: HDXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-02 |
0.0241 USD |
3,907,708.0006 |
0.0229 USD |
0.0229 USD |
0.0257 USD |
0.0251 USD |
| 2024-03-01 |
0.0217 USD |
2,098,159.8614 |
0.0203 USD |
0.0201 USD |
0.0228 USD |
0.0225 USD |
| 2024-02-29 |
0.0221 USD |
5,665,429.3718 |
0.0233 USD |
0.0201 USD |
0.0239 USD |
0.0201 USD |
| 2024-02-28 |
0.0229 USD |
4,237,500.4975 |
0.0246 USD |
0.0219 USD |
0.0247 USD |
0.0235 USD |
| 2024-02-27 |
0.0238 USD |
5,187,952.7680 |
0.0252 USD |
0.0231 USD |
0.0263 USD |
0.0246 USD |
| 2024-02-26 |
0.0247 USD |
1,096,608.9742 |
0.0250 USD |
0.0241 USD |
0.0260 USD |
0.0251 USD |
| 2024-02-25 |
0.0245 USD |
1,652,463.4662 |
0.0253 USD |
0.0236 USD |
0.0280 USD |
0.0249 USD |
| 2024-02-24 |
0.0255 USD |
2,727,164.0554 |
0.0266 USD |
0.0236 USD |
0.0289 USD |
0.0250 USD |
| 2024-02-23 |
0.0266 USD |
658,651.6669 |
0.0269 USD |
0.0257 USD |
0.0279 USD |
0.0274 USD |
| 2024-02-22 |
0.0267 USD |
1,332,095.5616 |
0.0272 USD |
0.0258 USD |
0.0290 USD |
0.0271 USD |
| 2024-02-21 |
0.0258 USD |
2,526,313.4011 |
0.0283 USD |
0.0250 USD |
0.0283 USD |
0.0267 USD |
| 2024-02-20 |
0.0276 USD |
2,233,157.3896 |
0.0278 USD |
0.0256 USD |
0.0302 USD |
0.0277 USD |
| 2024-02-19 |
0.0260 USD |
3,390,996.3736 |
0.0276 USD |
0.0231 USD |
0.0283 USD |
0.0271 USD |
| 2024-02-18 |
0.0277 USD |
2,685,652.6493 |
0.0292 USD |
0.0262 USD |
0.0292 USD |
0.0276 USD |
| 2024-02-17 |
0.0295 USD |
642,189.6678 |
0.0306 USD |
0.0281 USD |
0.0308 USD |
0.0292 USD |
| 2024-02-16 |
0.0312 USD |
1,201,077.6258 |
0.0316 USD |
0.0299 USD |
0.0318 USD |
0.0306 USD |
| 2024-02-15 |
0.0312 USD |
919,498.6617 |
0.0314 USD |
0.0303 USD |
0.0319 USD |
0.0319 USD |
| 2024-02-14 |
0.0294 USD |
1,993,359.7368 |
0.0290 USD |
0.0275 USD |
0.0311 USD |
0.0309 USD |
| 2024-02-13 |
0.0296 USD |
2,943,842.9031 |
0.0306 USD |
0.0280 USD |
0.0310 USD |
0.0286 USD |
| 2024-02-12 |
0.0308 USD |
1,460,583.3820 |
0.0305 USD |
0.0297 USD |
0.0319 USD |
0.0304 USD |
| 2024-02-11 |
0.0304 USD |
3,083,693.2071 |
0.0307 USD |
0.0293 USD |
0.0330 USD |
0.0305 USD |
| 2024-02-10 |
0.0309 USD |
6,129,144.6163 |
0.0319 USD |
0.0291 USD |
0.0336 USD |
0.0310 USD |
| 2024-02-09 |
0.0334 USD |
5,642,932.0808 |
0.0338 USD |
0.0311 USD |
0.0390 USD |
0.0314 USD |
| 2024-02-08 |
0.0348 USD |
6,953,906.2962 |
0.0392 USD |
0.0323 USD |
0.0400 USD |
0.0334 USD |
| 2024-02-07 |
0.0364 USD |
2,817,760.7869 |
0.0360 USD |
0.0346 USD |
0.0395 USD |
0.0377 USD |
| 2024-02-06 |
0.0367 USD |
1,663,010.9764 |
0.0393 USD |
0.0356 USD |
0.0397 USD |
0.0374 USD |
| 2024-02-05 |
0.0377 USD |
4,257,223.0107 |
0.0374 USD |
0.0350 USD |
0.0400 USD |
0.0384 USD |
| 2024-02-04 |
0.0368 USD |
5,944,330.7897 |
0.0383 USD |
0.0344 USD |
0.0400 USD |
0.0382 USD |
| 2024-02-03 |
0.0379 USD |
2,716,102.3333 |
0.0387 USD |
0.0340 USD |
0.0396 USD |
0.0379 USD |
| 2024-02-02 |
0.0359 USD |
5,741,549.7607 |
0.0339 USD |
0.0335 USD |
0.0390 USD |
0.0372 USD |
| 2024-02-01 |
0.0330 USD |
5,887,230.3552 |
0.0345 USD |
0.0309 USD |
0.0345 USD |
0.0339 USD |
| 2024-01-31 |
0.0346 USD |
6,795,505.5448 |
0.0347 USD |
0.0308 USD |
0.0409 USD |
0.0352 USD |
| 2024-01-30 |
0.0347 USD |
6,839,843.3213 |
0.0363 USD |
0.0322 USD |
0.0370 USD |
0.0337 USD |
| 2024-01-29 |
0.0324 USD |
5,853,507.6253 |
0.0302 USD |
0.0299 USD |
0.0370 USD |
0.0354 USD |
| 2024-01-28 |
0.0296 USD |
2,249,664.9968 |
0.0286 USD |
0.0281 USD |
0.0307 USD |
0.0299 USD |