New Zealand markets closed

HEX USD (HEX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.002810-0.000269 (-8.73%)
As of 09:28PM UTC. Market open.
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Oct 20240.0030990.0031280.0027830.0028100.002810156,892
11 Oct 20240.0025670.0031050.0025670.0030990.003099277,799
10 Oct 20240.0027860.0028000.0022810.0025670.002567489,870
09 Oct 20240.0029080.0030030.0026960.0027860.002786153,870
08 Oct 20240.0031950.0032220.0028590.0029080.002908241,301
07 Oct 20240.0033110.0034050.0031780.0031950.003195243,617
06 Oct 20240.0035190.0036240.0031600.0033110.003311426,132
05 Oct 20240.0034010.0036900.0033930.0035190.003519425,460
04 Oct 20240.0029560.0035690.0029560.0034000.003400531,551
03 Oct 20240.0028840.0030330.0028390.0029560.002956210,963
02 Oct 20240.0029590.0030360.0027790.0028840.002884306,215
01 Oct 20240.0030360.0034280.0028880.0029590.002959355,511
30 Sept 20240.0032280.0032640.0027860.0030360.003036380,371
29 Sept 20240.0027080.0035280.0027070.0032280.0032281,071,822
28 Sept 20240.0023930.0027360.0023910.0027080.002708414,932
27 Sept 20240.0024110.0025210.0023240.0023930.002393344,440
26 Sept 20240.0021410.0024190.0021090.0024110.002411221,622
25 Sept 20240.0022410.0023300.0021400.0021410.002141133,570
24 Sept 20240.0023010.0023010.0021910.0022410.002241209,635
23 Sept 20240.0024050.0024690.0022640.0023010.002301299,568
22 Sept 20240.0024670.0024670.0022560.0024050.002405185,914
21 Sept 20240.0025120.0025240.0024150.0024670.002467218,212
20 Sept 20240.0024390.0025600.0023530.0025120.002512290,394
19 Sept 20240.0022500.0025670.0022200.0024390.002439488,955
18 Sept 20240.0020300.0022510.0019530.0022500.002250251,106
17 Sept 20240.0018250.0020770.0018020.0020300.002030172,374
16 Sept 20240.0019590.0019590.0016800.0018250.001825241,526
15 Sept 20240.0022000.0022180.0019580.0019590.001959220,399
14 Sept 20240.0019400.0022130.0018280.0022000.002200601,745
13 Sept 20240.0014450.0019610.0013810.0019400.001940434,643
12 Sept 20240.0011400.0014820.0011380.0014450.001445290,604
11 Sept 20240.0011720.0011810.0010870.0011400.00114086,484
10 Sept 20240.0011250.0012210.0011140.0011720.001172138,953
09 Sept 20240.0010730.0011340.0010530.0011250.001125116,080
08 Sept 20240.0011010.0011050.0010720.0010730.00107381,882
07 Sept 20240.0010420.0011080.0010390.0011010.00110186,715
06 Sept 20240.0011040.0011220.0010280.0010420.00104257,366
05 Sept 20240.0010920.0011040.0010540.0011040.001104101,530
04 Sept 20240.0010670.0010920.0010290.0010920.001092102,113
03 Sept 20240.0010730.0010870.0010370.0010670.00106761,502
02 Sept 20240.0011150.0011450.0010450.0010730.001073100,537
01 Sept 20240.0011540.0011620.0011040.0011150.00111594,987
31 Aug 20240.0011320.0011770.0011270.0011540.00115462,737
30 Aug 20240.0011200.0011560.0011010.0011320.00113297,222
29 Aug 20240.0011180.0011580.0010940.0011200.00112084,032
28 Aug 20240.0011630.0011770.0011170.0011180.001118125,756
27 Aug 20240.0012090.0012450.0011350.0011630.001163115,523
26 Aug 20240.0012700.0012750.0012090.0012090.00120970,497
25 Aug 20240.0013270.0013310.0012600.0012700.00127097,672
24 Aug 20240.0012790.0013460.0012290.0013270.001327111,661
23 Aug 20240.0011920.0012890.0011750.0012790.001279137,681
22 Aug 20240.0011960.0012180.0011770.0011920.001192107,595
21 Aug 20240.0012780.0012780.0011270.0011960.001196192,439
20 Aug 20240.0012680.0012990.0012420.0012780.001278111,049
19 Aug 20240.0012820.0012910.0012280.0012680.001268128,437
18 Aug 20240.0013010.0013410.0012740.0012820.001282209,198
17 Aug 20240.0012290.0013090.0012260.0013010.001301176,876
16 Aug 20240.0011340.0012770.0011200.0012290.001229171,930
15 Aug 20240.0011710.0011830.0010900.0011340.00113499,345
14 Aug 20240.0012100.0012610.0011600.0011710.001171131,833
13 Aug 20240.0011300.0012570.0010980.0012100.001210243,414
12 Aug 20240.0010860.0011470.0010740.0011300.001130152,186
11 Aug 20240.0011300.0011770.0010450.0010860.00108686,558
10 Aug 20240.0010860.0011510.0010740.0011300.00113069,542
09 Aug 20240.0011190.0011450.0010620.0010860.001086130,053
08 Aug 20240.0010280.0011470.0010070.0011190.00111995,725
07 Aug 20240.0010340.0011230.0009910.0010280.001028220,963
06 Aug 20240.0010200.0011110.0010180.0010340.001034155,176
05 Aug 20240.0010790.0010790.0008830.0010200.001020297,950
04 Aug 20240.0010800.0011020.0010180.0010790.001079195,249
03 Aug 20240.0011240.0011250.0010390.0010800.001080119,570
02 Aug 20240.0012320.0012330.0010840.0011240.001124156,287
01 Aug 20240.0012500.0012500.0011360.0012320.001232155,949
31 Jul 20240.0012730.0012820.0012340.0012500.00125060,288
30 Jul 20240.0013160.0013200.0012510.0012730.00127393,722
29 Jul 20240.0012740.0013220.0012730.0013160.001316101,728
28 Jul 20240.0013090.0013090.0012510.0012740.00127495,460
27 Jul 20240.0013220.0014030.0012830.0013090.001309127,364
26 Jul 20240.0012500.0013220.0012490.0013220.00132291,884
25 Jul 20240.0013070.0013170.0012150.0012500.001250201,612
24 Jul 20240.0013590.0013610.0013070.0013070.001307134,373
23 Jul 20240.0014070.0014080.0013340.0013590.001359181,170
22 Jul 20240.0014740.0015600.0013980.0014070.001407169,482
21 Jul 20240.0016340.0016340.0014630.0014740.001474200,807
20 Jul 20240.0016080.0017310.0016040.0016340.001634225,147
19 Jul 20240.0015980.0016520.0015790.0016080.001608160,949
18 Jul 20240.0015460.0016270.0015380.0015980.001598205,242
17 Jul 20240.0015390.0016160.0015370.0015460.001546107,775
16 Jul 20240.0015690.0015820.0015320.0015390.001539119,109
15 Jul 20240.0014450.0015690.0014380.0015690.001569147,801
14 Jul 20240.0014230.0014610.0014050.0014470.001447158,138
13 Jul 20240.0013390.0014240.0013290.0014230.001423112,572
12 Jul 20240.0013450.0013780.0013030.0013390.001339137,485
11 Jul 20240.0012540.0014180.0012470.0013450.001345160,251
10 Jul 20240.0013300.0013420.0012130.0012540.001254181,334
09 Jul 20240.0012590.0013390.0012430.0013300.001330130,370
08 Jul 20240.0013060.0013190.0012250.0012590.001259184,867
07 Jul 20240.0013300.0013610.0013060.0013060.001306126,242
06 Jul 20240.0013000.0013640.0012890.0013300.001330150,937
05 Jul 20240.0013500.0013500.0011970.0013000.001300195,902
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...