HEX USD (HEX-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.003477

-0.000001

(-0.04%)

As of 02:37PM UTC. Market open.

Time period:

30 Sept 2022 - 30 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2023	0.003490	0.003535	0.003387	0.003477	0.003477	463,781
29 Sept 2023	0.003449	0.003493	0.003417	0.003486	0.003486	311,768
28 Sept 2023	0.003202	0.003497	0.003152	0.003449	0.003449	390,354
27 Sept 2023	0.003362	0.003453	0.003151	0.003202	0.003202	494,150
26 Sept 2023	0.003339	0.003480	0.003307	0.003362	0.003362	228,152
25 Sept 2023	0.003412	0.003448	0.003323	0.003339	0.003339	234,489
24 Sept 2023	0.003390	0.003430	0.003299	0.003412	0.003412	247,842
23 Sept 2023	0.003409	0.003510	0.003375	0.003390	0.003390	259,875
22 Sept 2023	0.003422	0.003485	0.003379	0.003409	0.003409	347,473
21 Sept 2023	0.003652	0.003656	0.003222	0.003422	0.003422	734,671
20 Sept 2023	0.003592	0.003787	0.003591	0.003652	0.003652	484,415
19 Sept 2023	0.003533	0.003666	0.003481	0.003592	0.003592	427,593
18 Sept 2023	0.003445	0.003586	0.003380	0.003533	0.003533	346,669
17 Sept 2023	0.003600	0.003605	0.003422	0.003444	0.003444	340,858
16 Sept 2023	0.003727	0.003736	0.003583	0.003600	0.003600	414,727
15 Sept 2023	0.003511	0.003768	0.003386	0.003726	0.003726	642,660
14 Sept 2023	0.003196	0.003511	0.003166	0.003511	0.003511	482,966
13 Sept 2023	0.003339	0.003375	0.003096	0.003196	0.003196	432,102
12 Sept 2023	0.003330	0.003388	0.003225	0.003340	0.003340	422,886
11 Sept 2023	0.003552	0.003552	0.003215	0.003330	0.003330	569,853
10 Sept 2023	0.003672	0.003689	0.003506	0.003552	0.003552	264,699
09 Sept 2023	0.003767	0.003776	0.003628	0.003672	0.003672	302,475
08 Sept 2023	0.003967	0.003990	0.003707	0.003766	0.003766	511,135
07 Sept 2023	0.003903	0.003990	0.003869	0.003968	0.003968	419,243
06 Sept 2023	0.003867	0.003959	0.003854	0.003903	0.003903	437,538
05 Sept 2023	0.003829	0.003969	0.003815	0.003867	0.003867	654,204
04 Sept 2023	0.003740	0.003872	0.003734	0.003829	0.003829	539,765
03 Sept 2023	0.003707	0.003844	0.003707	0.003740	0.003740	521,787
02 Sept 2023	0.003833	0.003880	0.003664	0.003706	0.003706	477,750
01 Sept 2023	0.003773	0.003872	0.003714	0.003833	0.003833	574,591
31 Aug 2023	0.003936	0.004088	0.003737	0.003773	0.003773	720,781
30 Aug 2023	0.004276	0.004276	0.003904	0.003936	0.003936	515,680
29 Aug 2023	0.004050	0.004535	0.003910	0.004276	0.004276	725,420
28 Aug 2023	0.003640	0.004138	0.003575	0.004050	0.004050	1,084,418
27 Aug 2023	0.003469	0.003678	0.003378	0.003640	0.003640	499,062
26 Aug 2023	0.003209	0.003785	0.003104	0.003469	0.003469	895,833
25 Aug 2023	0.003554	0.003601	0.003076	0.003209	0.003209	1,081,237
24 Aug 2023	0.003697	0.003816	0.003471	0.003554	0.003554	654,406
23 Aug 2023	0.003675	0.003878	0.003523	0.003697	0.003697	1,084,892
22 Aug 2023	0.003846	0.003897	0.003606	0.003674	0.003674	932,027
21 Aug 2023	0.003950	0.003958	0.003736	0.003846	0.003846	637,458
20 Aug 2023	0.004076	0.004079	0.003882	0.003950	0.003950	466,716
19 Aug 2023	0.004211	0.004278	0.004052	0.004075	0.004075	402,567
18 Aug 2023	0.004154	0.004252	0.004040	0.004211	0.004211	570,537
17 Aug 2023	0.004248	0.004383	0.004082	0.004153	0.004153	855,424
16 Aug 2023	0.004666	0.004674	0.004167	0.004249	0.004249	846,098
15 Aug 2023	0.005137	0.005165	0.004651	0.004666	0.004666	825,396
14 Aug 2023	0.004981	0.005314	0.004616	0.005137	0.005137	1,244,718
13 Aug 2023	0.004374	0.005002	0.004238	0.004981	0.004981	942,489
12 Aug 2023	0.004827	0.004840	0.003751	0.004357	0.004357	900,734
11 Aug 2023	0.005107	0.005197	0.004514	0.004827	0.004827	1,183,291
10 Aug 2023	0.005108	0.005222	0.004961	0.005107	0.005107	557,100
09 Aug 2023	0.005150	0.005221	0.004900	0.005110	0.005110	838,478
08 Aug 2023	0.005326	0.005351	0.005144	0.005151	0.005151	744,467
07 Aug 2023	0.005040	0.005472	0.005009	0.005327	0.005327	975,699
06 Aug 2023	0.005946	0.006043	0.005037	0.005037	0.005037	979,732
05 Aug 2023	0.005611	0.005946	0.005377	0.005945	0.005945	854,670
04 Aug 2023	0.006412	0.006412	0.005612	0.005614	0.005614	1,471,675
03 Aug 2023	0.005350	0.006603	0.005186	0.006412	0.006412	2,618,607
02 Aug 2023	0.005138	0.005606	0.004051	0.005350	0.005350	4,386,030
01 Aug 2023	0.006383	0.006794	0.005061	0.005139	0.005139	5,402,916
31 Jul 2023	0.008759	0.008779	0.005778	0.006365	0.006365	8,517,929
30 Jul 2023	0.009370	0.009381	0.008609	0.008760	0.008760	1,415,585
29 Jul 2023	0.009725	0.010025	0.009253	0.009370	0.009370	1,679,506
28 Jul 2023	0.008992	0.009783	0.008921	0.009726	0.009726	1,444,678
27 Jul 2023	0.008790	0.008998	0.008646	0.008993	0.008993	1,012,110
26 Jul 2023	0.009009	0.009204	0.008299	0.008790	0.008790	2,149,241
25 Jul 2023	0.008980	0.009011	0.008561	0.009007	0.009007	1,413,152
24 Jul 2023	0.009444	0.009481	0.008677	0.008979	0.008979	1,200,502
23 Jul 2023	0.009707	0.009889	0.009352	0.009446	0.009446	987,939
22 Jul 2023	0.009891	0.009946	0.009685	0.009705	0.009705	924,569
21 Jul 2023	0.009872	0.010193	0.009822	0.009885	0.009885	1,275,097
20 Jul 2023	0.009464	0.010213	0.008974	0.009872	0.009872	1,928,743
19 Jul 2023	0.009250	0.009489	0.008961	0.009463	0.009463	1,173,949
18 Jul 2023	0.009699	0.009766	0.009190	0.009236	0.009236	1,067,468
17 Jul 2023	0.010600	0.010683	0.009083	0.009700	0.009700	2,330,065
16 Jul 2023	0.010051	0.010926	0.009907	0.010602	0.010602	1,482,923
15 Jul 2023	0.010703	0.010710	0.009846	0.010022	0.010022	1,270,677
14 Jul 2023	0.011609	0.012117	0.010545	0.010701	0.010701	2,637,735
13 Jul 2023	0.009406	0.011677	0.009303	0.011609	0.011609	3,784,873
12 Jul 2023	0.008952	0.009406	0.008682	0.009406	0.009406	1,679,323
11 Jul 2023	0.008996	0.009062	0.008240	0.008953	0.008953	2,228,652
10 Jul 2023	0.008099	0.009451	0.007946	0.008996	0.008996	2,144,130
09 Jul 2023	0.008512	0.008660	0.008086	0.008099	0.008099	916,884
08 Jul 2023	0.007892	0.008535	0.007849	0.008512	0.008512	1,809,014
07 Jul 2023	0.007697	0.008168	0.007675	0.007892	0.007892	1,368,319
06 Jul 2023	0.007577	0.007847	0.007447	0.007696	0.007696	1,173,912
05 Jul 2023	0.007747	0.007890	0.007411	0.007578	0.007578	928,143
04 Jul 2023	0.007977	0.008087	0.007559	0.007747	0.007747	1,254,373
03 Jul 2023	0.007577	0.008172	0.007531	0.007979	0.007979	992,996
02 Jul 2023	0.008197	0.008197	0.006923	0.007576	0.007576	1,680,601
01 Jul 2023	0.008860	0.008921	0.008172	0.008196	0.008196	1,137,840
30 Jun 2023	0.007964	0.008859	0.007645	0.008859	0.008859	1,511,646
29 Jun 2023	0.007894	0.008233	0.007749	0.007965	0.007965	1,350,002
28 Jun 2023	0.007832	0.008638	0.007765	0.007894	0.007894	1,381,490
27 Jun 2023	0.008020	0.008332	0.007671	0.007831	0.007831	1,852,292
26 Jun 2023	0.008225	0.008447	0.007864	0.008019	0.008019	1,521,243
25 Jun 2023	0.008685	0.008921	0.008062	0.008225	0.008225	1,281,623
24 Jun 2023	0.008883	0.009036	0.008561	0.008686	0.008686	995,239
23 Jun 2023	0.008790	0.009028	0.008650	0.008880	0.008880	1,409,128
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,296.43+118.40(+1.06%)

NZD/USD0.5999+0.0035(+0.58%)

NZD/EUR0.5667+0.0027(+0.47%)

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

OIL90.77-0.94(-1.02%)

HEX USD (HEX-USD)

NZX 50
11,296.43
+118.40(+1.06%)

NZD/USD
0.5999
+0.0035(+0.58%)

NZD/EUR
0.5667
+0.0027(+0.47%)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

OIL
90.77
-0.94(-1.02%)