Market [unlinked] / USD
Identifier on Bitfinex: tHMTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-07 |
0.1018 USD |
640,768.2286 |
0.0649 USD |
0.0613 USD |
0.1327 USD |
0.1103 USD |
| 2023-02-06 |
0.0666 USD |
28,945.1178 |
0.0698 USD |
0.0630 USD |
0.0698 USD |
0.0631 USD |
| 2023-02-05 |
0.0672 USD |
64,623.4020 |
0.0658 USD |
0.0612 USD |
0.0715 USD |
0.0711 USD |
| 2023-02-04 |
0.0684 USD |
48,216.8890 |
0.0740 USD |
0.0596 USD |
0.0752 USD |
0.0670 USD |
| 2023-02-03 |
0.0690 USD |
193,553.9064 |
0.0591 USD |
0.0580 USD |
0.0754 USD |
0.0727 USD |
| 2023-02-02 |
0.0583 USD |
14,457.7854 |
0.0571 USD |
0.0557 USD |
0.0598 USD |
0.0586 USD |
| 2023-02-01 |
0.0577 USD |
17,900.6001 |
0.0564 USD |
0.0559 USD |
0.0586 USD |
0.0568 USD |
| 2023-01-31 |
0.0558 USD |
12,170.7985 |
0.0550 USD |
0.0545 USD |
0.0569 USD |
0.0558 USD |
| 2023-01-30 |
0.0572 USD |
18,798.0505 |
0.0535 USD |
0.0535 USD |
0.0588 USD |
0.0564 USD |
| 2023-01-29 |
0.0571 USD |
12,302.1959 |
0.0565 USD |
0.0562 USD |
0.0588 USD |
0.0571 USD |
| 2023-01-28 |
0.0572 USD |
14,649.0751 |
0.0592 USD |
0.0567 USD |
0.0592 USD |
0.0567 USD |
| 2023-01-27 |
0.0581 USD |
36,213.0518 |
0.0575 USD |
0.0567 USD |
0.0591 USD |
0.0588 USD |
| 2023-01-26 |
0.0576 USD |
47,438.4358 |
0.0579 USD |
0.0562 USD |
0.0599 USD |
0.0575 USD |
| 2023-01-25 |
0.0595 USD |
13,215.5410 |
0.0591 USD |
0.0581 USD |
0.0612 USD |
0.0582 USD |
| 2023-01-24 |
0.0591 USD |
20,703.8402 |
0.0575 USD |
0.0575 USD |
0.0618 USD |
0.0586 USD |
| 2023-01-23 |
0.0581 USD |
22,551.2883 |
0.0581 USD |
0.0572 USD |
0.0604 USD |
0.0582 USD |
| 2023-01-22 |
0.0585 USD |
23,097.0299 |
0.0599 USD |
0.0566 USD |
0.0602 USD |
0.0581 USD |
| 2023-01-21 |
0.0591 USD |
138,957.6625 |
0.0609 USD |
0.0552 USD |
0.0615 USD |
0.0592 USD |
| 2023-01-20 |
0.0590 USD |
24,112.2723 |
0.0581 USD |
0.0564 USD |
0.0622 USD |
0.0612 USD |
| 2023-01-19 |
0.0565 USD |
142,724.3044 |
0.0606 USD |
0.0532 USD |
0.0608 USD |
0.0604 USD |
| 2023-01-18 |
0.0604 USD |
164,989.2355 |
0.0646 USD |
0.0584 USD |
0.0659 USD |
0.0606 USD |
| 2023-01-17 |
0.0648 USD |
28,091.8344 |
0.0670 USD |
0.0603 USD |
0.0670 USD |
0.0654 USD |
| 2023-01-16 |
0.0648 USD |
17,582.9077 |
0.0622 USD |
0.0597 USD |
0.0695 USD |
0.0650 USD |
| 2023-01-15 |
0.0595 USD |
2,401.6368 |
0.0597 USD |
0.0588 USD |
0.0614 USD |
0.0614 USD |
| 2023-01-14 |
0.0584 USD |
21,979.7070 |
0.0553 USD |
0.0553 USD |
0.0597 USD |
0.0588 USD |
| 2023-01-13 |
0.0548 USD |
59,222.6154 |
0.0527 USD |
0.0512 USD |
0.0595 USD |
0.0548 USD |
| 2023-01-12 |
0.0551 USD |
75,801.1466 |
0.0513 USD |
0.0513 USD |
0.0621 USD |
0.0547 USD |
| 2023-01-11 |
0.0512 USD |
15,911.3164 |
0.0512 USD |
0.0501 USD |
0.0529 USD |
0.0508 USD |
| 2023-01-10 |
0.0520 USD |
14,912.0036 |
0.0515 USD |
0.0499 USD |
0.0547 USD |
0.0500 USD |
| 2023-01-09 |
0.0529 USD |
13,462.4489 |
0.0500 USD |
0.0500 USD |
0.0553 USD |
0.0537 USD |
| 2023-01-08 |
0.0514 USD |
17,511.8668 |
0.0508 USD |
0.0497 USD |
0.0527 USD |
0.0506 USD |
| 2023-01-07 |
0.0511 USD |
38,062.9733 |
0.0492 USD |
0.0492 USD |
0.0527 USD |
0.0504 USD |
| 2023-01-06 |
0.0513 USD |
114,052.3736 |
0.0532 USD |
0.0490 USD |
0.0545 USD |
0.0496 USD |
| 2023-01-05 |
0.0529 USD |
127,903.5878 |
0.0554 USD |
0.0491 USD |
0.0554 USD |
0.0550 USD |
| 2023-01-04 |
0.0550 USD |
43,765.5422 |
0.0492 USD |
0.0483 USD |
0.0553 USD |
0.0551 USD |
| 2023-01-03 |
0.0490 USD |
55,160.7023 |
0.0476 USD |
0.0471 USD |
0.0518 USD |
0.0489 USD |
| 2023-01-02 |
0.0483 USD |
29,009.9716 |
0.0482 USD |
0.0466 USD |
0.0499 USD |
0.0492 USD |
| 2023-01-01 |
0.0464 USD |
72,429.5961 |
0.0469 USD |
0.0433 USD |
0.0509 USD |
0.0476 USD |
| 2022-12-31 |
0.0479 USD |
14,122.4682 |
0.0455 USD |
0.0455 USD |
0.0493 USD |
0.0472 USD |
| 2022-12-30 |
0.0483 USD |
46,147.6755 |
0.0497 USD |
0.0463 USD |
0.0503 USD |
0.0464 USD |
| 2022-12-29 |
0.0493 USD |
51,625.8282 |
0.0485 USD |
0.0484 USD |
0.0511 USD |
0.0488 USD |
| 2022-12-28 |
0.0500 USD |
17,855.7581 |
0.0506 USD |
0.0484 USD |
0.0510 USD |
0.0487 USD |
| 2022-12-27 |
0.0500 USD |
11,062.7051 |
0.0508 USD |
0.0490 USD |
0.0508 USD |
0.0501 USD |
| 2022-12-26 |
0.0495 USD |
38,751.5419 |
0.0503 USD |
0.0478 USD |
0.0512 USD |
0.0502 USD |
| 2022-12-25 |
0.0513 USD |
25,812.0232 |
0.0507 USD |
0.0498 USD |
0.0522 USD |
0.0500 USD |
| 2022-12-24 |
0.0503 USD |
86,674.5147 |
0.0514 USD |
0.0486 USD |
0.0520 USD |
0.0501 USD |
| 2022-12-23 |
0.0484 USD |
173,730.9105 |
0.0521 USD |
0.0441 USD |
0.0527 USD |
0.0519 USD |
| 2022-12-22 |
0.0520 USD |
187,144.4193 |
0.0436 USD |
0.0429 USD |
0.0553 USD |
0.0511 USD |
| 2022-12-21 |
0.0458 USD |
113,596.6803 |
0.0478 USD |
0.0417 USD |
0.0496 USD |
0.0424 USD |
| 2022-12-20 |
0.0518 USD |
63,416.2345 |
0.0508 USD |
0.0485 USD |
0.0554 USD |
0.0485 USD |