Market [unlinked] / USD
Identifier on Bitfinex: tHIXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-22 |
0.0452 USD |
3,060,167.3525 |
0.0459 USD |
0.0426 USD |
0.0470 USD |
0.0467 USD |
| 2022-09-21 |
0.0460 USD |
2,629,169.0033 |
0.0430 USD |
0.0428 USD |
0.0464 USD |
0.0461 USD |
| 2022-09-20 |
0.0412 USD |
2,526,466.7518 |
0.0421 USD |
0.0391 USD |
0.0427 USD |
0.0419 USD |
| 2022-09-19 |
0.0426 USD |
2,028,789.5172 |
0.0453 USD |
0.0412 USD |
0.0453 USD |
0.0422 USD |
| 2022-09-18 |
0.0454 USD |
2,065,341.5022 |
0.0514 USD |
0.0450 USD |
0.0517 USD |
0.0456 USD |
| 2022-09-17 |
0.0525 USD |
1,918,596.3299 |
0.0547 USD |
0.0514 USD |
0.0551 USD |
0.0519 USD |
| 2022-09-16 |
0.0555 USD |
1,585,606.4010 |
0.0557 USD |
0.0538 USD |
0.0569 USD |
0.0545 USD |
| 2022-09-15 |
0.0561 USD |
1,727,614.0988 |
0.0560 USD |
0.0550 USD |
0.0572 USD |
0.0560 USD |
| 2022-09-14 |
0.0595 USD |
52,528.7352 |
0.0596 USD |
0.0587 USD |
0.0599 USD |
0.0587 USD |
| 2022-09-13 |
0.0596 USD |
1,618,111.6856 |
0.0607 USD |
0.0591 USD |
0.0615 USD |
0.0595 USD |
| 2022-09-12 |
0.0610 USD |
1,369,840.3434 |
0.0609 USD |
0.0602 USD |
0.0618 USD |
0.0611 USD |
| 2022-09-11 |
0.0612 USD |
1,431,454.3904 |
0.0608 USD |
0.0605 USD |
0.0623 USD |
0.0611 USD |
| 2022-09-10 |
0.0610 USD |
1,517,689.5546 |
0.0610 USD |
0.0599 USD |
0.0620 USD |
0.0610 USD |
| 2022-09-09 |
0.0613 USD |
1,282,918.5535 |
0.0614 USD |
0.0603 USD |
0.0620 USD |
0.0614 USD |
| 2022-09-08 |
0.0610 USD |
1,756,707.9894 |
0.0607 USD |
0.0596 USD |
0.0621 USD |
0.0610 USD |
| 2022-09-07 |
0.0612 USD |
1,451,396.9252 |
0.0619 USD |
0.0600 USD |
0.0621 USD |
0.0610 USD |
| 2022-09-06 |
0.0611 USD |
1,651,698.0030 |
0.0607 USD |
0.0597 USD |
0.0622 USD |
0.0618 USD |
| 2022-09-05 |
0.0612 USD |
1,186,535.7607 |
0.0610 USD |
0.0599 USD |
0.0622 USD |
0.0602 USD |
| 2022-09-04 |
0.0603 USD |
752,466.7591 |
0.0599 USD |
0.0586 USD |
0.0612 USD |
0.0609 USD |
| 2022-09-03 |
0.0583 USD |
1,199,581.7326 |
0.0576 USD |
0.0569 USD |
0.0597 USD |
0.0590 USD |
| 2022-09-02 |
0.0583 USD |
1,331,070.6876 |
0.0597 USD |
0.0560 USD |
0.0601 USD |
0.0580 USD |
| 2022-09-01 |
0.0604 USD |
907,263.6915 |
0.0610 USD |
0.0587 USD |
0.0621 USD |
0.0596 USD |
| 2022-08-31 |
0.0614 USD |
426,481.1945 |
0.0617 USD |
0.0606 USD |
0.0624 USD |
0.0610 USD |
| 2022-08-30 |
0.0621 USD |
862,942.1762 |
0.0634 USD |
0.0608 USD |
0.0645 USD |
0.0618 USD |
| 2022-08-29 |
0.0638 USD |
1,958,790.1385 |
0.0631 USD |
0.0625 USD |
0.0657 USD |
0.0640 USD |
| 2022-08-28 |
0.0639 USD |
1,157,677.6230 |
0.0600 USD |
0.0598 USD |
0.0683 USD |
0.0625 USD |
| 2022-08-27 |
0.0591 USD |
1,101,144.2115 |
0.0554 USD |
0.0549 USD |
0.0635 USD |
0.0595 USD |
| 2022-08-26 |
0.0535 USD |
1,774,213.7742 |
0.0523 USD |
0.0521 USD |
0.0559 USD |
0.0554 USD |
| 2022-08-25 |
0.0524 USD |
1,529,760.1777 |
0.0528 USD |
0.0512 USD |
0.0536 USD |
0.0516 USD |
| 2022-08-24 |
0.0531 USD |
790,365.1880 |
0.0531 USD |
0.0524 USD |
0.0539 USD |
0.0526 USD |
| 2022-08-23 |
0.0531 USD |
1,258,973.7837 |
0.0527 USD |
0.0524 USD |
0.0536 USD |
0.0533 USD |
| 2022-08-22 |
0.0527 USD |
1,302,266.8147 |
0.0528 USD |
0.0511 USD |
0.0540 USD |
0.0531 USD |
| 2022-08-21 |
0.0533 USD |
1,773,619.7707 |
0.0530 USD |
0.0517 USD |
0.0548 USD |
0.0527 USD |
| 2022-08-20 |
0.0538 USD |
905,352.6479 |
0.0535 USD |
0.0528 USD |
0.0550 USD |
0.0538 USD |
| 2022-08-19 |
0.0529 USD |
1,820,696.2481 |
0.0525 USD |
0.0508 USD |
0.0542 USD |
0.0533 USD |
| 2022-08-18 |
0.0529 USD |
1,365,209.2299 |
0.0529 USD |
0.0512 USD |
0.0541 USD |
0.0529 USD |
| 2022-08-17 |
0.0528 USD |
1,665,797.5485 |
0.0525 USD |
0.0518 USD |
0.0538 USD |
0.0530 USD |
| 2022-08-16 |
0.0527 USD |
1,924,313.1547 |
0.0529 USD |
0.0518 USD |
0.0539 USD |
0.0529 USD |
| 2022-08-15 |
0.0527 USD |
2,148,601.2776 |
0.0521 USD |
0.0519 USD |
0.0540 USD |
0.0529 USD |
| 2022-08-14 |
0.0515 USD |
2,969,811.8492 |
0.0490 USD |
0.0490 USD |
0.0529 USD |
0.0521 USD |
| 2022-08-13 |
0.0481 USD |
1,391,949.7356 |
0.0484 USD |
0.0468 USD |
0.0497 USD |
0.0484 USD |
| 2022-08-12 |
0.0492 USD |
452,029.3367 |
0.0496 USD |
0.0480 USD |
0.0502 USD |
0.0480 USD |
| 2022-08-11 |
0.0503 USD |
1,988,141.0313 |
0.0513 USD |
0.0491 USD |
0.0516 USD |
0.0503 USD |
| 2022-08-10 |
0.0516 USD |
1,619,609.6482 |
0.0525 USD |
0.0500 USD |
0.0534 USD |
0.0513 USD |
| 2022-08-09 |
0.0533 USD |
1,812,992.6568 |
0.0536 USD |
0.0520 USD |
0.0546 USD |
0.0523 USD |
| 2022-08-08 |
0.0540 USD |
2,304,327.3057 |
0.0544 USD |
0.0526 USD |
0.0557 USD |
0.0538 USD |
| 2022-08-07 |
0.0560 USD |
1,127,128.4458 |
0.0568 USD |
0.0542 USD |
0.0580 USD |
0.0545 USD |
| 2022-08-06 |
0.0574 USD |
1,550,442.0277 |
0.0577 USD |
0.0557 USD |
0.0583 USD |
0.0566 USD |
| 2022-08-05 |
0.0577 USD |
775,712.4901 |
0.0576 USD |
0.0575 USD |
0.0583 USD |
0.0577 USD |
| 2022-08-04 |
0.0576 USD |
1,139,542.0264 |
0.0576 USD |
0.0567 USD |
0.0585 USD |
0.0578 USD |