Pioneering Decentralized UTXO-Based NFT Social Protocol USD (HXXH-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 01:19AM UTC. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 05 May 2024 | - | - | - | - | - | - |
| 04 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 28 Apr 2024 | - | - | - | - | - | - |
| 27 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 21 Apr 2024 | - | - | - | - | - | - |
| 20 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 14 Apr 2024 | - | - | - | - | - | - |
| 13 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 0.003201 | 0.003201 | 0.003201 | 0.003201 | 0.003201 | - |
| 07 Apr 2024 | 0.003201 | 0.003201 | 0.003201 | 0.003201 | 0.003201 | - |
| 06 Apr 2024 | 0.003201 | 0.003201 | 0.003201 | 0.003201 | 0.003201 | - |
| 05 Apr 2024 | 0.003201 | 0.003201 | 0.003201 | 0.003201 | 0.003201 | - |
| 04 Apr 2024 | 0.003201 | 0.003201 | 0.003201 | 0.003201 | 0.003201 | - |
| 03 Apr 2024 | 0.003201 | 0.003201 | 0.003201 | 0.003201 | 0.003201 | - |
| 02 Apr 2024 | 0.003201 | 0.003201 | 0.003201 | 0.003201 | 0.003201 | - |
| 01 Apr 2024 | 0.003000 | 0.004405 | 0.003000 | 0.003201 | 0.003201 | - |
| 31 Mar 2024 | 0.003702 | 0.005202 | 0.002500 | 0.003000 | 0.003000 | 388 |
| 30 Mar 2024 | 0.006703 | 0.006706 | 0.001601 | 0.003702 | 0.003702 | 1,590 |
| 29 Mar 2024 | 0.005500 | 0.006903 | 0.005400 | 0.006703 | 0.006703 | 301 |
| 28 Mar 2024 | 0.006801 | 0.006801 | 0.004997 | 0.005500 | 0.005500 | 125 |
| 27 Mar 2024 | 0.007000 | 0.007000 | 0.005597 | 0.006801 | 0.006801 | 176 |
| 26 Mar 2024 | 0.008002 | 0.009004 | 0.005698 | 0.007000 | 0.007000 | 632 |
| 25 Mar 2024 | 0.006901 | 0.008103 | 0.004601 | 0.008002 | 0.008002 | 383 |
| 24 Mar 2024 | 0.006702 | 0.009404 | 0.006301 | 0.006901 | 0.006901 | 362 |
| 23 Mar 2024 | 0.006802 | 0.009702 | 0.005699 | 0.006702 | 0.006702 | 1,416 |
| 22 Mar 2024 | 0.004099 | 0.006802 | 0.003999 | 0.006802 | 0.006802 | 1,419,566 |
| 21 Mar 2024 | 0.004903 | 0.005403 | 0.004099 | 0.004099 | 0.004099 | 2,912,714 |
| 20 Mar 2024 | 0.006199 | 0.006201 | 0.003699 | 0.004903 | 0.004903 | 3,990,211 |
| 19 Mar 2024 | 0.007601 | 0.007702 | 0.004097 | 0.006199 | 0.006199 | 4,313,141 |
| 18 Mar 2024 | 0.010193 | 0.010296 | 0.007098 | 0.007601 | 0.007601 | 2,548,975 |
| 17 Mar 2024 | 0.011093 | 0.011394 | 0.009985 | 0.010195 | 0.010195 | 3,359,197 |
| 16 Mar 2024 | 0.010202 | 0.011898 | 0.009696 | 0.011093 | 0.011093 | 4,032,147 |
| 15 Mar 2024 | 0.012695 | 0.013395 | 0.009801 | 0.010202 | 0.010202 | 4,253,674 |
| 14 Mar 2024 | 0.012407 | 0.013689 | 0.011688 | 0.012695 | 0.012695 | 3,737,855 |
| 13 Mar 2024 | 0.012402 | 0.013103 | 0.012006 | 0.012407 | 0.012407 | 3,843,901 |
| 12 Mar 2024 | 0.012602 | 0.013502 | 0.012089 | 0.012402 | 0.012402 | 3,924,760 |
| 11 Mar 2024 | 0.012712 | 0.013317 | 0.012103 | 0.012602 | 0.012602 | 3,683,621 |
| 10 Mar 2024 | 0.013228 | 0.013827 | 0.012327 | 0.012712 | 0.012712 | 2,449,679 |
| 09 Mar 2024 | 0.014131 | 0.014332 | 0.012329 | 0.013228 | 0.013228 | 3,443,891 |
| 08 Mar 2024 | 0.013121 | 0.014547 | 0.012309 | 0.014131 | 0.014131 | 3,710,734 |
| 07 Mar 2024 | 0.014607 | 0.016015 | 0.012219 | 0.013121 | 0.013121 | 3,608,995 |
| 06 Mar 2024 | 0.015218 | 0.015818 | 0.012111 | 0.014607 | 0.014607 | 5,865,152 |
| 05 Mar 2024 | 0.016425 | 0.022407 | 0.012295 | 0.015218 | 0.015218 | 4,758,186 |
| 04 Mar 2024 | 0.015006 | 0.016425 | 0.013311 | 0.016425 | 0.016425 | 3,314,634 |
| 03 Mar 2024 | 0.015111 | 0.016211 | 0.014305 | 0.015006 | 0.015006 | 2,099,329 |
| 02 Mar 2024 | 0.012509 | 0.015918 | 0.011810 | 0.015111 | 0.015111 | 2,795,173 |
| 01 Mar 2024 | 0.012606 | 0.013307 | 0.011205 | 0.012509 | 0.012509 | 2,930,311 |
| 29 Feb 2024 | 0.014314 | 0.014316 | 0.011201 | 0.012606 | 0.012606 | 4,153,002 |
| 28 Feb 2024 | 0.014104 | 0.014607 | 0.012803 | 0.014314 | 0.014314 | 2,925,261 |
| 27 Feb 2024 | 0.013408 | 0.015506 | 0.011710 | 0.014104 | 0.014104 | 2,535,061 |
| 26 Feb 2024 | 0.013700 | 0.016402 | 0.012199 | 0.013408 | 0.013408 | 1,260,509 |
| 25 Feb 2024 | 0.015600 | 0.016401 | 0.011798 | 0.013700 | 0.013700 | 982,195 |
| 24 Feb 2024 | 0.012299 | 0.016399 | 0.011298 | 0.015600 | 0.015600 | 1,599,862 |
| 23 Feb 2024 | 0.012393 | 0.014091 | 0.011198 | 0.012299 | 0.012299 | 1,541,734 |
| 22 Feb 2024 | 0.013601 | 0.014200 | 0.010396 | 0.012393 | 0.012393 | 1,738,818 |
| 21 Feb 2024 | 0.015701 | 0.017002 | 0.013294 | 0.013601 | 0.013601 | 1,786,685 |
| 20 Feb 2024 | 0.016597 | 0.018203 | 0.014495 | 0.015701 | 0.015701 | 1,698,543 |
| 19 Feb 2024 | 0.019900 | 0.021206 | 0.016402 | 0.016597 | 0.016597 | 1,111,829 |
| 18 Feb 2024 | 0.019905 | 0.021302 | 0.019305 | 0.019900 | 0.019900 | 1,047,679 |
| 17 Feb 2024 | 0.021517 | 0.021910 | 0.019601 | 0.019905 | 0.019905 | 1,116,260 |
| 16 Feb 2024 | 0.021020 | 0.021614 | 0.020315 | 0.021517 | 0.021517 | 1,682,340 |
| 15 Feb 2024 | 0.023422 | 0.023523 | 0.019406 | 0.021020 | 0.021020 | 1,641,405 |
| 14 Feb 2024 | 0.022313 | 0.023610 | 0.020106 | 0.023422 | 0.023422 | 1,528,769 |
| 13 Feb 2024 | 0.021404 | 0.023517 | 0.020607 | 0.022313 | 0.022313 | 1,479,137 |
| 12 Feb 2024 | 0.020206 | 0.022011 | 0.019602 | 0.021404 | 0.021404 | 1,149,377 |
| 11 Feb 2024 | 0.020107 | 0.020608 | 0.020006 | 0.020206 | 0.020206 | 903,373 |
| 10 Feb 2024 | 0.020711 | 0.023119 | 0.020007 | 0.020107 | 0.020107 | 1,227,127 |
| 09 Feb 2024 | 0.021203 | 0.021901 | 0.020295 | 0.020711 | 0.020711 | 1,402,251 |
| 08 Feb 2024 | 0.022294 | 0.022998 | 0.020786 | 0.021203 | 0.021203 | 1,164,739 |
| 07 Feb 2024 | 0.023097 | 0.024295 | 0.021283 | 0.022294 | 0.022294 | 932,528 |
| 06 Feb 2024 | 0.026068 | 0.026373 | 0.022876 | 0.023097 | 0.023097 | 873,232 |
| 05 Feb 2024 | 0.020892 | 0.026369 | 0.020789 | 0.026068 | 0.026068 | 889,300 |
| 04 Feb 2024 | 0.020296 | 0.022099 | 0.019296 | 0.020892 | 0.020892 | 543,109 |
| 03 Feb 2024 | 0.020495 | 0.022095 | 0.019291 | 0.020296 | 0.020296 | 727,695 |
| 02 Feb 2024 | 0.023397 | 0.028586 | 0.019794 | 0.020495 | 0.020495 | 942,054 |
| 01 Feb 2024 | 0.022287 | 0.027576 | 0.018781 | 0.023397 | 0.023397 | 1,291,742 |
| 31 Jan 2024 | 0.026503 | 0.027498 | 0.020593 | 0.022287 | 0.022287 | 1,229,245 |
| 30 Jan 2024 | 0.035201 | 0.035611 | 0.022600 | 0.026503 | 0.026503 | 992,727 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.