New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20230.0034900.0035350.0033870.0034770.003477463,781
29 Sept 20230.0034490.0034930.0034170.0034860.003486311,768
28 Sept 20230.0032020.0034970.0031520.0034490.003449390,354
27 Sept 20230.0033620.0034530.0031510.0032020.003202494,150
26 Sept 20230.0033390.0034800.0033070.0033620.003362228,152
25 Sept 20230.0034120.0034480.0033230.0033390.003339234,489
24 Sept 20230.0033900.0034300.0032990.0034120.003412247,842
23 Sept 20230.0034090.0035100.0033750.0033900.003390259,875
22 Sept 20230.0034220.0034850.0033790.0034090.003409347,473
21 Sept 20230.0036520.0036560.0032220.0034220.003422734,671
20 Sept 20230.0035920.0037870.0035910.0036520.003652484,415
19 Sept 20230.0035330.0036660.0034810.0035920.003592427,593
18 Sept 20230.0034450.0035860.0033800.0035330.003533346,669
17 Sept 20230.0036000.0036050.0034220.0034440.003444340,858
16 Sept 20230.0037270.0037360.0035830.0036000.003600414,727
15 Sept 20230.0035110.0037680.0033860.0037260.003726642,660
14 Sept 20230.0031960.0035110.0031660.0035110.003511482,966
13 Sept 20230.0033390.0033750.0030960.0031960.003196432,102
12 Sept 20230.0033300.0033880.0032250.0033400.003340422,886
11 Sept 20230.0035520.0035520.0032150.0033300.003330569,853
10 Sept 20230.0036720.0036890.0035060.0035520.003552264,699
09 Sept 20230.0037670.0037760.0036280.0036720.003672302,475
08 Sept 20230.0039670.0039900.0037070.0037660.003766511,135
07 Sept 20230.0039030.0039900.0038690.0039680.003968419,243
06 Sept 20230.0038670.0039590.0038540.0039030.003903437,538
05 Sept 20230.0038290.0039690.0038150.0038670.003867654,204
04 Sept 20230.0037400.0038720.0037340.0038290.003829539,765
03 Sept 20230.0037070.0038440.0037070.0037400.003740521,787
02 Sept 20230.0038330.0038800.0036640.0037060.003706477,750
01 Sept 20230.0037730.0038720.0037140.0038330.003833574,591
31 Aug 20230.0039360.0040880.0037370.0037730.003773720,781
30 Aug 20230.0042760.0042760.0039040.0039360.003936515,680
29 Aug 20230.0040500.0045350.0039100.0042760.004276725,420
28 Aug 20230.0036400.0041380.0035750.0040500.0040501,084,418
27 Aug 20230.0034690.0036780.0033780.0036400.003640499,062
26 Aug 20230.0032090.0037850.0031040.0034690.003469895,833
25 Aug 20230.0035540.0036010.0030760.0032090.0032091,081,237
24 Aug 20230.0036970.0038160.0034710.0035540.003554654,406
23 Aug 20230.0036750.0038780.0035230.0036970.0036971,084,892
22 Aug 20230.0038460.0038970.0036060.0036740.003674932,027
21 Aug 20230.0039500.0039580.0037360.0038460.003846637,458
20 Aug 20230.0040760.0040790.0038820.0039500.003950466,716
19 Aug 20230.0042110.0042780.0040520.0040750.004075402,567
18 Aug 20230.0041540.0042520.0040400.0042110.004211570,537
17 Aug 20230.0042480.0043830.0040820.0041530.004153855,424
16 Aug 20230.0046660.0046740.0041670.0042490.004249846,098
15 Aug 20230.0051370.0051650.0046510.0046660.004666825,396
14 Aug 20230.0049810.0053140.0046160.0051370.0051371,244,718
13 Aug 20230.0043740.0050020.0042380.0049810.004981942,489
12 Aug 20230.0048270.0048400.0037510.0043570.004357900,734
11 Aug 20230.0051070.0051970.0045140.0048270.0048271,183,291
10 Aug 20230.0051080.0052220.0049610.0051070.005107557,100
09 Aug 20230.0051500.0052210.0049000.0051100.005110838,478
08 Aug 20230.0053260.0053510.0051440.0051510.005151744,467
07 Aug 20230.0050400.0054720.0050090.0053270.005327975,699
06 Aug 20230.0059460.0060430.0050370.0050370.005037979,732
05 Aug 20230.0056110.0059460.0053770.0059450.005945854,670
04 Aug 20230.0064120.0064120.0056120.0056140.0056141,471,675
03 Aug 20230.0053500.0066030.0051860.0064120.0064122,618,607
02 Aug 20230.0051380.0056060.0040510.0053500.0053504,386,030
01 Aug 20230.0063830.0067940.0050610.0051390.0051395,402,916
31 Jul 20230.0087590.0087790.0057780.0063650.0063658,517,929
30 Jul 20230.0093700.0093810.0086090.0087600.0087601,415,585
29 Jul 20230.0097250.0100250.0092530.0093700.0093701,679,506
28 Jul 20230.0089920.0097830.0089210.0097260.0097261,444,678
27 Jul 20230.0087900.0089980.0086460.0089930.0089931,012,110
26 Jul 20230.0090090.0092040.0082990.0087900.0087902,149,241
25 Jul 20230.0089800.0090110.0085610.0090070.0090071,413,152
24 Jul 20230.0094440.0094810.0086770.0089790.0089791,200,502
23 Jul 20230.0097070.0098890.0093520.0094460.009446987,939
22 Jul 20230.0098910.0099460.0096850.0097050.009705924,569
21 Jul 20230.0098720.0101930.0098220.0098850.0098851,275,097
20 Jul 20230.0094640.0102130.0089740.0098720.0098721,928,743
19 Jul 20230.0092500.0094890.0089610.0094630.0094631,173,949
18 Jul 20230.0096990.0097660.0091900.0092360.0092361,067,468
17 Jul 20230.0106000.0106830.0090830.0097000.0097002,330,065
16 Jul 20230.0100510.0109260.0099070.0106020.0106021,482,923
15 Jul 20230.0107030.0107100.0098460.0100220.0100221,270,677
14 Jul 20230.0116090.0121170.0105450.0107010.0107012,637,735
13 Jul 20230.0094060.0116770.0093030.0116090.0116093,784,873
12 Jul 20230.0089520.0094060.0086820.0094060.0094061,679,323
11 Jul 20230.0089960.0090620.0082400.0089530.0089532,228,652
10 Jul 20230.0080990.0094510.0079460.0089960.0089962,144,130
09 Jul 20230.0085120.0086600.0080860.0080990.008099916,884
08 Jul 20230.0078920.0085350.0078490.0085120.0085121,809,014
07 Jul 20230.0076970.0081680.0076750.0078920.0078921,368,319
06 Jul 20230.0075770.0078470.0074470.0076960.0076961,173,912
05 Jul 20230.0077470.0078900.0074110.0075780.007578928,143
04 Jul 20230.0079770.0080870.0075590.0077470.0077471,254,373
03 Jul 20230.0075770.0081720.0075310.0079790.007979992,996
02 Jul 20230.0081970.0081970.0069230.0075760.0075761,680,601
01 Jul 20230.0088600.0089210.0081720.0081960.0081961,137,840
30 Jun 20230.0079640.0088590.0076450.0088590.0088591,511,646
29 Jun 20230.0078940.0082330.0077490.0079650.0079651,350,002
28 Jun 20230.0078320.0086380.0077650.0078940.0078941,381,490
27 Jun 20230.0080200.0083320.0076710.0078310.0078311,852,292
26 Jun 20230.0082250.0084470.0078640.0080190.0080191,521,243
25 Jun 20230.0086850.0089210.0080620.0082250.0082251,281,623
24 Jun 20230.0088830.0090360.0085610.0086860.008686995,239
23 Jun 20230.0087900.0090280.0086500.0088800.0088801,409,128
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...