HashBridge Oracle USD (HBO-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.001347

-0.000004

(-0.28%)

As of 02:26PM UTC. Market open.

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	0.001351	0.001351	0.001341	0.001347	0.001347	39
05 May 2024	0.001347	0.001354	0.001347	0.001351	0.001351	97
04 May 2024	0.001379	0.001380	0.001347	0.001347	0.001347	320
03 May 2024	0.001379	0.001404	0.001376	0.001379	0.001379	280
02 May 2024	0.001368	0.001379	0.001368	0.001379	0.001379	65
01 May 2024	0.001348	0.001370	0.001346	0.001368	0.001368	349
30 Apr 2024	0.001318	0.001374	0.001291	0.001348	0.001348	1,592
29 Apr 2024	0.001414	0.001414	0.001300	0.001318	0.001318	1,815
28 Apr 2024	0.001413	0.001427	0.001396	0.001414	0.001414	1,195
27 Apr 2024	0.001480	0.001482	0.001398	0.001413	0.001413	1,859
26 Apr 2024	0.001513	0.001513	0.001471	0.001480	0.001480	914
25 Apr 2024	0.001521	0.001521	0.001499	0.001513	0.001513	381
24 Apr 2024	0.001558	0.001558	0.001521	0.001521	0.001521	320
23 Apr 2024	0.001493	0.001567	0.001489	0.001558	0.001558	1,447
22 Apr 2024	0.001405	0.001493	0.001405	0.001493	0.001493	1,064
21 Apr 2024	0.001387	0.001405	0.001387	0.001405	0.001405	168
20 Apr 2024	0.001359	0.001387	0.001359	0.001387	0.001387	355
19 Apr 2024	0.001363	0.001379	0.001331	0.001359	0.001359	1,519
18 Apr 2024	0.001371	0.001371	0.001323	0.001363	0.001363	2,254
17 Apr 2024	0.001355	0.001388	0.001349	0.001371	0.001371	918
16 Apr 2024	0.001367	0.001370	0.001341	0.001355	0.001355	580
15 Apr 2024	0.001362	0.001385	0.001360	0.001367	0.001367	365
14 Apr 2024	0.001387	0.001392	0.001362	0.001362	0.001362	300
13 Apr 2024	0.001461	0.001461	0.001381	0.001387	0.001387	1,140
12 Apr 2024	0.001466	0.001538	0.001461	0.001461	0.001461	1,486
11 Apr 2024	0.001470	0.001492	0.001465	0.001466	0.001466	723
10 Apr 2024	0.001440	0.001486	0.001438	0.001470	0.001470	981
09 Apr 2024	0.001392	0.001440	0.001362	0.001440	0.001440	1,377
08 Apr 2024	0.001355	0.001392	0.001344	0.001392	0.001392	1,159
07 Apr 2024	0.001387	0.001387	0.001354	0.001355	0.001355	574
06 Apr 2024	0.001376	0.001397	0.001376	0.001387	0.001387	294
05 Apr 2024	0.001361	0.001376	0.001359	0.001376	0.001376	97
04 Apr 2024	0.001398	0.001399	0.001345	0.001361	0.001361	945
03 Apr 2024	0.001711	0.001713	0.001391	0.001398	0.001398	5,438
02 Apr 2024	0.001706	0.001722	0.001688	0.001711	0.001711	533
01 Apr 2024	0.001724	0.001726	0.001682	0.001706	0.001706	901
31 Mar 2024	0.001643	0.001724	0.001630	0.001724	0.001724	1,391
30 Mar 2024	0.001600	0.001643	0.001597	0.001643	0.001643	920
29 Mar 2024	0.001652	0.001706	0.001564	0.001600	0.001600	2,750
28 Mar 2024	0.001567	0.001735	0.001539	0.001652	0.001652	4,291
27 Mar 2024	0.001546	0.001567	0.001487	0.001567	0.001567	1,998
26 Mar 2024	0.001396	0.001546	0.001390	0.001546	0.001546	2,009
25 Mar 2024	0.001399	0.001408	0.001367	0.001396	0.001396	956
24 Mar 2024	0.001356	0.001399	0.001334	0.001399	0.001399	1,401
23 Mar 2024	0.001392	0.001396	0.001315	0.001356	0.001356	1,487
22 Mar 2024	0.001404	0.001404	0.001365	0.001392	0.001392	1,022
21 Mar 2024	0.001402	0.001406	0.001398	0.001404	0.001404	476
20 Mar 2024	0.001275	0.001422	0.001269	0.001402	0.001402	2,691
19 Mar 2024	0.001250	0.001281	0.001234	0.001275	0.001275	951
18 Mar 2024	0.001230	0.001277	0.001215	0.001250	0.001250	1,104
17 Mar 2024	0.001239	0.001239	0.001217	0.001230	0.001230	314
16 Mar 2024	0.001258	0.001259	0.001239	0.001239	0.001239	433
15 Mar 2024	0.001253	0.001262	0.001252	0.001258	0.001258	154
14 Mar 2024	0.001348	0.001348	0.001238	0.001253	0.001253	3,413
13 Mar 2024	0.001334	0.001353	0.001316	0.001348	0.001348	476
12 Mar 2024	0.001331	0.001339	0.001318	0.001334	0.001334	370
11 Mar 2024	0.001351	0.001366	0.001280	0.001331	0.001331	2,043
10 Mar 2024	0.001319	0.001358	0.001312	0.001351	0.001351	1,157
09 Mar 2024	0.001332	0.001332	0.001307	0.001319	0.001319	595
08 Mar 2024	0.001330	0.001340	0.001322	0.001332	0.001332	691
07 Mar 2024	0.001346	0.001346	0.001328	0.001330	0.001330	283
06 Mar 2024	0.001341	0.001347	0.001323	0.001346	0.001346	498
05 Mar 2024	0.001235	0.001389	0.001229	0.001341	0.001341	2,892
04 Mar 2024	0.001228	0.001240	0.001217	0.001235	0.001235	622
03 Mar 2024	0.001232	0.001236	0.001228	0.001228	0.001228	282
02 Mar 2024	0.001204	0.001252	0.001204	0.001232	0.001232	905
01 Mar 2024	0.001161	0.001204	0.001159	0.001204	0.001204	483
29 Feb 2024	0.001207	0.001207	0.001161	0.001161	0.001161	879
28 Feb 2024	0.001248	0.001272	0.001197	0.001207	0.001207	2,207
27 Feb 2024	0.001260	0.001269	0.001248	0.001248	0.001248	769
26 Feb 2024	0.001255	0.001262	0.001249	0.001260	0.001260	82
25 Feb 2024	0.001225	0.001256	0.001224	0.001255	0.001255	406
24 Feb 2024	0.001231	0.001241	0.001225	0.001225	0.001225	308
23 Feb 2024	0.001231	0.001239	0.001229	0.001231	0.001231	221
22 Feb 2024	0.001276	0.001290	0.001200	0.001231	0.001231	1,314
21 Feb 2024	0.001258	0.001278	0.001252	0.001276	0.001276	260
20 Feb 2024	0.001274	0.001276	0.001257	0.001258	0.001258	609
19 Feb 2024	0.001331	0.001337	0.001263	0.001274	0.001274	1,923
18 Feb 2024	0.001346	0.001366	0.001329	0.001331	0.001331	220
17 Feb 2024	0.001332	0.001346	0.001326	0.001346	0.001346	78
16 Feb 2024	0.001343	0.001349	0.001328	0.001332	0.001332	230
15 Feb 2024	0.001312	0.001367	0.001254	0.001343	0.001343	1,226
14 Feb 2024	0.001292	0.001320	0.001286	0.001312	0.001312	662
13 Feb 2024	0.001221	0.001293	0.001212	0.001292	0.001292	1,501
12 Feb 2024	0.001399	0.001426	0.001212	0.001221	0.001221	6,026
11 Feb 2024	0.001402	0.001402	0.001388	0.001399	0.001399	71
10 Feb 2024	0.001389	0.001402	0.001389	0.001402	0.001402	78
09 Feb 2024	0.001392	0.001395	0.001387	0.001389	0.001389	128
08 Feb 2024	0.001380	0.001392	0.001379	0.001392	0.001392	106
07 Feb 2024	0.001520	0.001558	0.001363	0.001380	0.001380	3,589
06 Feb 2024	0.001502	0.001520	0.001500	0.001520	0.001520	108
05 Feb 2024	0.001502	0.001509	0.001500	0.001502	0.001502	89
04 Feb 2024	0.001508	0.001515	0.001502	0.001502	0.001502	173
03 Feb 2024	0.001538	0.001538	0.001507	0.001508	0.001508	800
02 Feb 2024	0.001593	0.001622	0.001538	0.001538	0.001538	1,703
01 Feb 2024	0.001660	0.001660	0.001576	0.001593	0.001593	1,878
31 Jan 2024	0.001651	0.001660	0.001628	0.001660	0.001660	799
30 Jan 2024	0.001662	0.001670	0.001636	0.001651	0.001651	883
29 Jan 2024	0.001643	0.001662	0.001643	0.001662	0.001662	259
28 Jan 2024	0.001638	0.001680	0.001630	0.001643	0.001643	362
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,820.78-117.30(-0.98%)

NZD/USD0.6023+0.0011(+0.17%)

ALL ORDS7,952.30+54.80(+0.69%)

OIL78.77+0.66(+0.84%)

GOLD2,335.60+27.00(+1.17%)

HashBridge Oracle USD (HBO-USD)

NZX 50
11,820.78
-117.30(-0.98%)

NZD/USD
0.6023
+0.0011(+0.17%)

ALL ORDS
7,952.30
+54.80(+0.69%)

OIL
78.77
+0.66(+0.84%)

GOLD
2,335.60
+27.00(+1.17%)