New Zealand Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
01 Apr 20230.08840.08850.08170.08410.084124,223,628
31 Mar 2023------
30 Mar 20230.08620.09240.08580.09050.090512,759,479
29 Mar 20230.07610.08910.07610.08620.086220,575,241
28 Mar 20230.07870.07910.06980.07610.076136,025,165
27 Mar 20230.09300.09360.07470.07870.078728,727,881
26 Mar 20230.08360.09330.07700.09300.093030,263,957
25 Mar 20230.09150.09500.08140.08370.083725,131,018
24 Mar 20230.10600.11110.07700.09150.091574,852,533
23 Mar 20230.11800.12680.09870.10600.106080,299,010
22 Mar 20230.09820.11930.09790.11810.118150,958,807
21 Mar 20230.08560.10100.08550.09820.098242,004,418
20 Mar 20230.08730.08760.08390.08560.085610,550,168
19 Mar 20230.08510.08850.08290.08720.087220,519,541
18 Mar 20230.09040.09150.08510.08510.085113,145,073
17 Mar 20230.08140.09110.08110.09050.090514,669,721
16 Mar 20230.07990.08250.07870.08140.081410,147,303
15 Mar 20230.08390.08420.07670.07980.079818,576,751
14 Mar 20230.08260.08920.08150.08390.083921,001,161
13 Mar 20230.07800.08350.07530.08250.082519,575,477
12 Mar 20230.06660.07820.06640.07800.078019,283,357
11 Mar 20230.05630.06940.05630.06670.066738,345,662
10 Mar 20230.05610.05630.05240.05620.056212,852,639
09 Mar 20230.05920.06020.05310.05610.056116,978,587
08 Mar 20230.06540.06600.05850.05920.059216,865,743
07 Mar 20230.07020.07100.06310.06540.065413,808,852
06 Mar 20230.06890.07190.06790.07020.07027,831,041
05 Mar 20230.06570.06990.06490.06890.068911,025,352
04 Mar 20230.06990.07210.06420.06570.065714,667,304
03 Mar 20230.07490.07560.06920.06990.069913,800,161
02 Mar 20230.07660.07720.07180.07500.075015,219,769
01 Mar 20230.06740.07660.06700.07660.076628,116,820
28 Feb 20230.06280.06870.06260.06750.067513,030,154
27 Feb 20230.05890.06820.05820.06280.062823,176,573
26 Feb 20230.05910.05950.05400.05890.058916,100,174
25 Feb 20230.05980.05980.05660.05910.059110,200,068
24 Feb 20230.06280.06420.05930.05980.059816,771,854
23 Feb 20230.06320.06360.06050.06280.062811,686,696
22 Feb 20230.06040.06370.05840.06320.063212,446,245
21 Feb 20230.06730.06890.05900.06030.060318,127,708
20 Feb 20230.06100.06800.06100.06740.067415,719,557
19 Feb 20230.05400.06430.05380.06100.061022,648,355
18 Feb 20230.05470.05570.05330.05400.05405,685,243
17 Feb 20230.05190.05570.05160.05470.05479,578,244
16 Feb 20230.05390.05550.05180.05190.051911,917,499
15 Feb 20230.04940.05450.04890.05390.053911,480,367
14 Feb 20230.04670.05070.04660.04940.049412,357,783
13 Feb 20230.04680.04720.04490.04680.046810,833,709
12 Feb 20230.04940.04960.04660.04680.046811,295,496
11 Feb 20230.04610.05100.04590.04950.049514,678,931
10 Feb 20230.04310.04760.04290.04590.045919,816,768
09 Feb 20230.05400.05400.04310.04310.043129,476,999
08 Feb 20230.04470.05490.04450.05410.054132,406,834
07 Feb 20230.04060.04470.04050.04470.044711,255,690
06 Feb 20230.03890.04270.03870.04060.040614,096,043
05 Feb 20230.04040.04440.03800.03890.038911,269,548
04 Feb 20230.04100.04880.03980.04040.040432,919,796
03 Feb 20230.03140.04200.03100.04100.041018,856,828
02 Feb 20230.03140.03310.03090.03140.031413,082,536
01 Feb 20230.02700.03150.02650.03150.03157,874,152
31 Jan 20230.02560.02730.02550.02700.02704,426,356
30 Jan 20230.02760.02770.02550.02560.02564,741,027
29 Jan 20230.02610.02780.02600.02760.02763,797,446
28 Jan 20230.02740.02740.02600.02610.02613,558,458
27 Jan 20230.02670.02740.02580.02740.02744,162,795
26 Jan 20230.02590.02680.02580.02670.02675,210,420
25 Jan 20230.02430.02600.02400.02590.02595,717,157
24 Jan 20230.02420.02530.02420.02430.02434,007,426
23 Jan 20230.02310.02490.02310.02420.02425,488,913
22 Jan 20230.02520.02520.02310.02310.02317,019,741
21 Jan 20230.02450.02610.02440.02520.02524,951,214
20 Jan 20230.02390.02450.02280.02450.02456,774,371
19 Jan 20230.02480.02480.02040.02390.023919,923,621
18 Jan 20230.02690.02740.02480.02480.02487,180,363
17 Jan 20230.02770.02770.02580.02690.02694,899,558
16 Jan 20230.02660.02840.02640.02770.02778,498,241
15 Jan 20230.02590.02700.02440.02660.02666,574,773
14 Jan 20230.02610.02740.02500.02590.02598,779,684
13 Jan 20230.02470.02620.02380.02610.02616,724,530
12 Jan 20230.02160.02480.02050.02480.024813,492,217
11 Jan 20230.02180.02180.02020.02110.02113,623,417
10 Jan 20230.02460.02480.02090.02180.02188,568,083
09 Jan 20230.02320.02600.02310.02460.02465,856,353
08 Jan 20230.02370.02400.02270.02320.02324,529,204
07 Jan 20230.02450.02540.02290.02370.02375,317,470
06 Jan 20230.02170.02500.02120.02450.02458,808,274
05 Jan 20230.01910.02210.01850.02170.02178,230,390
04 Jan 20230.01800.01920.01800.01910.01913,527,944
03 Jan 20230.01840.01850.01770.01800.01803,262,641
02 Jan 20230.01930.01940.01790.01840.01844,980,412
01 Jan 20230.01880.01950.01840.01930.01932,402,931
31 Dec 20220.01880.01980.01860.01880.01885,074,596
30 Dec 20220.01810.01880.01790.01880.01885,511,383
29 Dec 20220.01900.01940.01740.01810.01816,926,325
28 Dec 20220.01990.02050.01830.01900.01908,116,340
27 Dec 20220.02210.02220.01960.01990.01994,956,646
26 Dec 20220.02260.02260.02150.02210.02213,788,378
25 Dec 20220.02270.02290.02230.02260.02261,697,598
24 Dec 20220.02280.02300.02230.02270.02272,848,055
23 Dec 20220.02400.02410.02260.02280.02283,355,919
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...