Market [unlinked] / USD
Identifier on Bitfinex: tHIXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-02 |
0.0570 USD |
519,390.8052 |
0.0571 USD |
0.0564 USD |
0.0576 USD |
0.0569 USD |
| 2022-08-01 |
0.0568 USD |
1,031,699.6289 |
0.0571 USD |
0.0564 USD |
0.0577 USD |
0.0565 USD |
| 2022-07-31 |
0.0571 USD |
1,009,981.8048 |
0.0566 USD |
0.0566 USD |
0.0583 USD |
0.0569 USD |
| 2022-07-30 |
0.0573 USD |
1,279,455.5686 |
0.0575 USD |
0.0566 USD |
0.0590 USD |
0.0569 USD |
| 2022-07-29 |
0.0582 USD |
1,270,690.9819 |
0.0584 USD |
0.0571 USD |
0.0593 USD |
0.0579 USD |
| 2022-07-28 |
0.0588 USD |
1,379,586.6373 |
0.0594 USD |
0.0573 USD |
0.0606 USD |
0.0575 USD |
| 2022-07-27 |
0.0592 USD |
1,578,007.4500 |
0.0594 USD |
0.0586 USD |
0.0603 USD |
0.0593 USD |
| 2022-07-26 |
0.0613 USD |
1,167,791.1219 |
0.0606 USD |
0.0597 USD |
0.0627 USD |
0.0606 USD |
| 2022-07-25 |
0.0620 USD |
793,404.9840 |
0.0619 USD |
0.0613 USD |
0.0630 USD |
0.0616 USD |
| 2022-07-24 |
0.0620 USD |
1,709,186.3619 |
0.0614 USD |
0.0611 USD |
0.0633 USD |
0.0619 USD |
| 2022-07-23 |
0.0624 USD |
777,147.4802 |
0.0621 USD |
0.0606 USD |
0.0636 USD |
0.0609 USD |
| 2022-07-22 |
0.0624 USD |
1,664,605.2091 |
0.0632 USD |
0.0610 USD |
0.0642 USD |
0.0620 USD |
| 2022-07-21 |
0.0619 USD |
2,742,435.4618 |
0.0613 USD |
0.0605 USD |
0.0640 USD |
0.0628 USD |
| 2022-07-20 |
0.0622 USD |
1,928,716.8274 |
0.0633 USD |
0.0605 USD |
0.0645 USD |
0.0612 USD |
| 2022-07-19 |
0.0639 USD |
2,062,461.9376 |
0.0646 USD |
0.0626 USD |
0.0661 USD |
0.0648 USD |
| 2022-07-18 |
0.0658 USD |
1,902,334.0270 |
0.0656 USD |
0.0643 USD |
0.0677 USD |
0.0650 USD |
| 2022-07-17 |
0.0669 USD |
2,523,746.9657 |
0.0674 USD |
0.0646 USD |
0.0687 USD |
0.0658 USD |
| 2022-07-16 |
0.0673 USD |
2,013,403.6293 |
0.0668 USD |
0.0662 USD |
0.0690 USD |
0.0670 USD |
| 2022-07-15 |
0.0677 USD |
1,974,364.4198 |
0.0699 USD |
0.0663 USD |
0.0710 USD |
0.0665 USD |
| 2022-07-14 |
0.0700 USD |
855,395.5814 |
0.0697 USD |
0.0691 USD |
0.0712 USD |
0.0699 USD |
| 2022-07-13 |
0.0710 USD |
979,760.9420 |
0.0706 USD |
0.0700 USD |
0.0722 USD |
0.0700 USD |
| 2022-07-12 |
0.0700 USD |
1,072,769.2429 |
0.0698 USD |
0.0692 USD |
0.0713 USD |
0.0706 USD |
| 2022-07-11 |
0.0705 USD |
1,008,228.5776 |
0.0709 USD |
0.0694 USD |
0.0716 USD |
0.0694 USD |
| 2022-07-10 |
0.0702 USD |
1,008,361.6538 |
0.0707 USD |
0.0689 USD |
0.0714 USD |
0.0705 USD |
| 2022-07-09 |
0.0709 USD |
1,022,999.4013 |
0.0711 USD |
0.0701 USD |
0.0720 USD |
0.0704 USD |
| 2022-07-08 |
0.0709 USD |
984,377.1190 |
0.0738 USD |
0.0701 USD |
0.0743 USD |
0.0711 USD |
| 2022-07-07 |
0.0738 USD |
927,026.9627 |
0.0734 USD |
0.0722 USD |
0.0751 USD |
0.0738 USD |
| 2022-07-06 |
0.0743 USD |
1,004,939.3600 |
0.0718 USD |
0.0710 USD |
0.0824 USD |
0.0733 USD |
| 2022-07-05 |
0.0710 USD |
1,037,817.1867 |
0.0700 USD |
0.0698 USD |
0.0721 USD |
0.0713 USD |
| 2022-07-04 |
0.0696 USD |
1,082,979.8603 |
0.0672 USD |
0.0671 USD |
0.0712 USD |
0.0697 USD |
| 2022-07-03 |
0.0678 USD |
1,107,494.3930 |
0.0676 USD |
0.0668 USD |
0.0690 USD |
0.0676 USD |
| 2022-07-02 |
0.0682 USD |
979,687.9243 |
0.0688 USD |
0.0669 USD |
0.0694 USD |
0.0671 USD |
| 2022-07-01 |
0.0690 USD |
1,120,859.9528 |
0.0690 USD |
0.0679 USD |
0.0698 USD |
0.0685 USD |
| 2022-06-30 |
0.0693 USD |
966,782.5399 |
0.0697 USD |
0.0683 USD |
0.0702 USD |
0.0689 USD |
| 2022-06-29 |
0.0701 USD |
1,207,907.3544 |
0.0708 USD |
0.0684 USD |
0.0713 USD |
0.0691 USD |
| 2022-06-28 |
0.0705 USD |
1,105,697.1239 |
0.0715 USD |
0.0694 USD |
0.0716 USD |
0.0710 USD |
| 2022-06-27 |
0.0745 USD |
958,370.4169 |
0.0779 USD |
0.0710 USD |
0.0780 USD |
0.0714 USD |
| 2022-06-26 |
0.0818 USD |
1,115,247.7903 |
0.0869 USD |
0.0775 USD |
0.0871 USD |
0.0778 USD |
| 2022-06-25 |
0.0873 USD |
1,011,146.9827 |
0.0887 USD |
0.0854 USD |
0.0890 USD |
0.0869 USD |
| 2022-06-24 |
0.0905 USD |
1,252,670.9291 |
0.0915 USD |
0.0885 USD |
0.0923 USD |
0.0885 USD |
| 2022-06-23 |
0.0932 USD |
1,707,427.6237 |
0.0932 USD |
0.0905 USD |
0.0969 USD |
0.0921 USD |
| 2022-06-22 |
0.0946 USD |
1,500,386.3445 |
0.0942 USD |
0.0915 USD |
0.0971 USD |
0.0929 USD |
| 2022-06-21 |
0.0957 USD |
1,066,706.0205 |
0.1149 USD |
0.0918 USD |
0.1149 USD |
0.0935 USD |
| 2022-06-20 |
0.1156 USD |
484,810.1508 |
0.1156 USD |
0.1124 USD |
0.1174 USD |
0.1163 USD |
| 2022-06-19 |
0.1154 USD |
725,267.7982 |
0.1176 USD |
0.1150 USD |
0.1197 USD |
0.1151 USD |
| 2022-06-18 |
0.1165 USD |
1,068,976.7189 |
0.1154 USD |
0.1142 USD |
0.1185 USD |
0.1162 USD |
| 2022-06-17 |
0.1168 USD |
756,859.1687 |
0.1166 USD |
0.1146 USD |
0.1250 USD |
0.1172 USD |
| 2022-06-16 |
0.1163 USD |
533,799.5821 |
0.1145 USD |
0.1145 USD |
0.1197 USD |
0.1166 USD |
| 2022-06-15 |
0.1159 USD |
536,462.3279 |
0.1160 USD |
0.1140 USD |
0.1188 USD |
0.1143 USD |
| 2022-06-14 |
0.1162 USD |
829,714.6268 |
0.1170 USD |
0.1139 USD |
0.1175 USD |
0.1158 USD |