HEX USD (HEX-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.0841

-0.0055

(-6.18%)

As of 05:53AM UTC. Market open.

Time period:

01 Apr 2022 - 01 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Apr 2023	0.0884	0.0885	0.0817	0.0841	0.0841	24,223,628
31 Mar 2023	-	-	-	-	-	-
30 Mar 2023	0.0862	0.0924	0.0858	0.0905	0.0905	12,759,479
29 Mar 2023	0.0761	0.0891	0.0761	0.0862	0.0862	20,575,241
28 Mar 2023	0.0787	0.0791	0.0698	0.0761	0.0761	36,025,165
27 Mar 2023	0.0930	0.0936	0.0747	0.0787	0.0787	28,727,881
26 Mar 2023	0.0836	0.0933	0.0770	0.0930	0.0930	30,263,957
25 Mar 2023	0.0915	0.0950	0.0814	0.0837	0.0837	25,131,018
24 Mar 2023	0.1060	0.1111	0.0770	0.0915	0.0915	74,852,533
23 Mar 2023	0.1180	0.1268	0.0987	0.1060	0.1060	80,299,010
22 Mar 2023	0.0982	0.1193	0.0979	0.1181	0.1181	50,958,807
21 Mar 2023	0.0856	0.1010	0.0855	0.0982	0.0982	42,004,418
20 Mar 2023	0.0873	0.0876	0.0839	0.0856	0.0856	10,550,168
19 Mar 2023	0.0851	0.0885	0.0829	0.0872	0.0872	20,519,541
18 Mar 2023	0.0904	0.0915	0.0851	0.0851	0.0851	13,145,073
17 Mar 2023	0.0814	0.0911	0.0811	0.0905	0.0905	14,669,721
16 Mar 2023	0.0799	0.0825	0.0787	0.0814	0.0814	10,147,303
15 Mar 2023	0.0839	0.0842	0.0767	0.0798	0.0798	18,576,751
14 Mar 2023	0.0826	0.0892	0.0815	0.0839	0.0839	21,001,161
13 Mar 2023	0.0780	0.0835	0.0753	0.0825	0.0825	19,575,477
12 Mar 2023	0.0666	0.0782	0.0664	0.0780	0.0780	19,283,357
11 Mar 2023	0.0563	0.0694	0.0563	0.0667	0.0667	38,345,662
10 Mar 2023	0.0561	0.0563	0.0524	0.0562	0.0562	12,852,639
09 Mar 2023	0.0592	0.0602	0.0531	0.0561	0.0561	16,978,587
08 Mar 2023	0.0654	0.0660	0.0585	0.0592	0.0592	16,865,743
07 Mar 2023	0.0702	0.0710	0.0631	0.0654	0.0654	13,808,852
06 Mar 2023	0.0689	0.0719	0.0679	0.0702	0.0702	7,831,041
05 Mar 2023	0.0657	0.0699	0.0649	0.0689	0.0689	11,025,352
04 Mar 2023	0.0699	0.0721	0.0642	0.0657	0.0657	14,667,304
03 Mar 2023	0.0749	0.0756	0.0692	0.0699	0.0699	13,800,161
02 Mar 2023	0.0766	0.0772	0.0718	0.0750	0.0750	15,219,769
01 Mar 2023	0.0674	0.0766	0.0670	0.0766	0.0766	28,116,820
28 Feb 2023	0.0628	0.0687	0.0626	0.0675	0.0675	13,030,154
27 Feb 2023	0.0589	0.0682	0.0582	0.0628	0.0628	23,176,573
26 Feb 2023	0.0591	0.0595	0.0540	0.0589	0.0589	16,100,174
25 Feb 2023	0.0598	0.0598	0.0566	0.0591	0.0591	10,200,068
24 Feb 2023	0.0628	0.0642	0.0593	0.0598	0.0598	16,771,854
23 Feb 2023	0.0632	0.0636	0.0605	0.0628	0.0628	11,686,696
22 Feb 2023	0.0604	0.0637	0.0584	0.0632	0.0632	12,446,245
21 Feb 2023	0.0673	0.0689	0.0590	0.0603	0.0603	18,127,708
20 Feb 2023	0.0610	0.0680	0.0610	0.0674	0.0674	15,719,557
19 Feb 2023	0.0540	0.0643	0.0538	0.0610	0.0610	22,648,355
18 Feb 2023	0.0547	0.0557	0.0533	0.0540	0.0540	5,685,243
17 Feb 2023	0.0519	0.0557	0.0516	0.0547	0.0547	9,578,244
16 Feb 2023	0.0539	0.0555	0.0518	0.0519	0.0519	11,917,499
15 Feb 2023	0.0494	0.0545	0.0489	0.0539	0.0539	11,480,367
14 Feb 2023	0.0467	0.0507	0.0466	0.0494	0.0494	12,357,783
13 Feb 2023	0.0468	0.0472	0.0449	0.0468	0.0468	10,833,709
12 Feb 2023	0.0494	0.0496	0.0466	0.0468	0.0468	11,295,496
11 Feb 2023	0.0461	0.0510	0.0459	0.0495	0.0495	14,678,931
10 Feb 2023	0.0431	0.0476	0.0429	0.0459	0.0459	19,816,768
09 Feb 2023	0.0540	0.0540	0.0431	0.0431	0.0431	29,476,999
08 Feb 2023	0.0447	0.0549	0.0445	0.0541	0.0541	32,406,834
07 Feb 2023	0.0406	0.0447	0.0405	0.0447	0.0447	11,255,690
06 Feb 2023	0.0389	0.0427	0.0387	0.0406	0.0406	14,096,043
05 Feb 2023	0.0404	0.0444	0.0380	0.0389	0.0389	11,269,548
04 Feb 2023	0.0410	0.0488	0.0398	0.0404	0.0404	32,919,796
03 Feb 2023	0.0314	0.0420	0.0310	0.0410	0.0410	18,856,828
02 Feb 2023	0.0314	0.0331	0.0309	0.0314	0.0314	13,082,536
01 Feb 2023	0.0270	0.0315	0.0265	0.0315	0.0315	7,874,152
31 Jan 2023	0.0256	0.0273	0.0255	0.0270	0.0270	4,426,356
30 Jan 2023	0.0276	0.0277	0.0255	0.0256	0.0256	4,741,027
29 Jan 2023	0.0261	0.0278	0.0260	0.0276	0.0276	3,797,446
28 Jan 2023	0.0274	0.0274	0.0260	0.0261	0.0261	3,558,458
27 Jan 2023	0.0267	0.0274	0.0258	0.0274	0.0274	4,162,795
26 Jan 2023	0.0259	0.0268	0.0258	0.0267	0.0267	5,210,420
25 Jan 2023	0.0243	0.0260	0.0240	0.0259	0.0259	5,717,157
24 Jan 2023	0.0242	0.0253	0.0242	0.0243	0.0243	4,007,426
23 Jan 2023	0.0231	0.0249	0.0231	0.0242	0.0242	5,488,913
22 Jan 2023	0.0252	0.0252	0.0231	0.0231	0.0231	7,019,741
21 Jan 2023	0.0245	0.0261	0.0244	0.0252	0.0252	4,951,214
20 Jan 2023	0.0239	0.0245	0.0228	0.0245	0.0245	6,774,371
19 Jan 2023	0.0248	0.0248	0.0204	0.0239	0.0239	19,923,621
18 Jan 2023	0.0269	0.0274	0.0248	0.0248	0.0248	7,180,363
17 Jan 2023	0.0277	0.0277	0.0258	0.0269	0.0269	4,899,558
16 Jan 2023	0.0266	0.0284	0.0264	0.0277	0.0277	8,498,241
15 Jan 2023	0.0259	0.0270	0.0244	0.0266	0.0266	6,574,773
14 Jan 2023	0.0261	0.0274	0.0250	0.0259	0.0259	8,779,684
13 Jan 2023	0.0247	0.0262	0.0238	0.0261	0.0261	6,724,530
12 Jan 2023	0.0216	0.0248	0.0205	0.0248	0.0248	13,492,217
11 Jan 2023	0.0218	0.0218	0.0202	0.0211	0.0211	3,623,417
10 Jan 2023	0.0246	0.0248	0.0209	0.0218	0.0218	8,568,083
09 Jan 2023	0.0232	0.0260	0.0231	0.0246	0.0246	5,856,353
08 Jan 2023	0.0237	0.0240	0.0227	0.0232	0.0232	4,529,204
07 Jan 2023	0.0245	0.0254	0.0229	0.0237	0.0237	5,317,470
06 Jan 2023	0.0217	0.0250	0.0212	0.0245	0.0245	8,808,274
05 Jan 2023	0.0191	0.0221	0.0185	0.0217	0.0217	8,230,390
04 Jan 2023	0.0180	0.0192	0.0180	0.0191	0.0191	3,527,944
03 Jan 2023	0.0184	0.0185	0.0177	0.0180	0.0180	3,262,641
02 Jan 2023	0.0193	0.0194	0.0179	0.0184	0.0184	4,980,412
01 Jan 2023	0.0188	0.0195	0.0184	0.0193	0.0193	2,402,931
31 Dec 2022	0.0188	0.0198	0.0186	0.0188	0.0188	5,074,596
30 Dec 2022	0.0181	0.0188	0.0179	0.0188	0.0188	5,511,383
29 Dec 2022	0.0190	0.0194	0.0174	0.0181	0.0181	6,926,325
28 Dec 2022	0.0199	0.0205	0.0183	0.0190	0.0190	8,116,340
27 Dec 2022	0.0221	0.0222	0.0196	0.0199	0.0199	4,956,646
26 Dec 2022	0.0226	0.0226	0.0215	0.0221	0.0221	3,788,378
25 Dec 2022	0.0227	0.0229	0.0223	0.0226	0.0226	1,697,598
24 Dec 2022	0.0228	0.0230	0.0223	0.0227	0.0227	2,848,055
23 Dec 2022	0.0240	0.0241	0.0226	0.0228	0.0228	3,355,919
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,884.50-48.67(-0.41%)

NZD/USD0.6261-0.0004(-0.0626%)

NZD/EUR0.5768+0.0031(+0.54%)

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

OIL75.70+1.33(+1.79%)

HEX USD (HEX-USD)

NZX 50
11,884.50
-48.67(-0.41%)

NZD/USD
0.6261
-0.0004(-0.0626%)

NZD/EUR
0.5768
+0.0031(+0.54%)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

OIL
75.70
+1.33(+1.79%)