Market [unlinked] / USD
Identifier on Bitfinex: tHMTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-18 |
0.0520 USD |
31,605.0021 |
0.0549 USD |
0.0502 USD |
0.0551 USD |
0.0545 USD |
| 2022-12-17 |
0.0537 USD |
136,470.7679 |
0.0442 USD |
0.0402 USD |
0.0580 USD |
0.0580 USD |
| 2022-12-16 |
0.0455 USD |
423,454.5760 |
0.0397 USD |
0.0377 USD |
0.0548 USD |
0.0461 USD |
| 2022-12-15 |
0.0412 USD |
7,123.8421 |
0.0403 USD |
0.0381 USD |
0.0440 USD |
0.0397 USD |
| 2022-12-14 |
0.0385 USD |
49,784.9324 |
0.0447 USD |
0.0381 USD |
0.0447 USD |
0.0381 USD |
| 2022-12-13 |
0.0411 USD |
1,278,935.2814 |
0.0483 USD |
0.0368 USD |
0.0497 USD |
0.0432 USD |
| 2022-12-12 |
0.0513 USD |
26,987.8884 |
0.0549 USD |
0.0438 USD |
0.0549 USD |
0.0483 USD |
| 2022-12-11 |
0.0515 USD |
43,817.4326 |
0.0514 USD |
0.0495 USD |
0.0556 USD |
0.0556 USD |
| 2022-12-10 |
0.0507 USD |
74,772.9165 |
0.0507 USD |
0.0385 USD |
0.0518 USD |
0.0517 USD |
| 2022-12-09 |
0.0508 USD |
32,115.8076 |
0.0502 USD |
0.0460 USD |
0.0525 USD |
0.0507 USD |
| 2022-12-08 |
0.0468 USD |
395,496.1433 |
0.0500 USD |
0.0431 USD |
0.0525 USD |
0.0502 USD |
| 2022-12-07 |
0.0487 USD |
56,624.9654 |
0.0514 USD |
0.0483 USD |
0.0528 USD |
0.0500 USD |
| 2022-12-06 |
0.0484 USD |
265,704.6185 |
0.0500 USD |
0.0471 USD |
0.0515 USD |
0.0482 USD |
| 2022-12-05 |
0.0509 USD |
96,687.0902 |
0.0486 USD |
0.0481 USD |
0.0510 USD |
0.0500 USD |
| 2022-12-04 |
0.0514 USD |
489,989.5642 |
0.0538 USD |
0.0471 USD |
0.0544 USD |
0.0509 USD |
| 2022-12-03 |
0.0542 USD |
497,793.8347 |
0.0570 USD |
0.0526 USD |
0.0573 USD |
0.0535 USD |
| 2022-12-02 |
0.0567 USD |
21,991.9036 |
0.0557 USD |
0.0542 USD |
0.0581 USD |
0.0566 USD |
| 2022-12-01 |
0.0550 USD |
13,788.0795 |
0.0556 USD |
0.0542 USD |
0.0560 USD |
0.0554 USD |
| 2022-11-30 |
0.0536 USD |
122,635.3800 |
0.0526 USD |
0.0517 USD |
0.0559 USD |
0.0542 USD |
| 2022-11-29 |
0.0505 USD |
7,698.5626 |
0.0492 USD |
0.0490 USD |
0.0512 USD |
0.0509 USD |
| 2022-11-28 |
0.0509 USD |
856,459.6627 |
0.0525 USD |
0.0490 USD |
0.0533 USD |
0.0491 USD |
| 2022-11-27 |
0.0527 USD |
5,895.0135 |
0.0524 USD |
0.0511 USD |
0.0530 USD |
0.0526 USD |
| 2022-11-26 |
0.0517 USD |
6,616.1654 |
0.0530 USD |
0.0510 USD |
0.0530 USD |
0.0515 USD |
| 2022-11-25 |
0.0544 USD |
842,343.3045 |
0.0555 USD |
0.0500 USD |
0.0556 USD |
0.0511 USD |
| 2022-11-24 |
0.0549 USD |
517,106.5319 |
0.0511 USD |
0.0509 USD |
0.0562 USD |
0.0552 USD |
| 2022-11-23 |
0.0489 USD |
788,778.2253 |
0.0501 USD |
0.0472 USD |
0.0512 USD |
0.0504 USD |
| 2022-11-22 |
0.0487 USD |
88,960.5943 |
0.0432 USD |
0.0422 USD |
0.0513 USD |
0.0512 USD |
| 2022-11-21 |
0.0450 USD |
26,264.4957 |
0.0445 USD |
0.0421 USD |
0.0471 USD |
0.0429 USD |
| 2022-11-20 |
0.0482 USD |
22,684.8401 |
0.0493 USD |
0.0448 USD |
0.0497 USD |
0.0449 USD |
| 2022-11-19 |
0.0485 USD |
19,413.6904 |
0.0474 USD |
0.0458 USD |
0.0497 USD |
0.0488 USD |
| 2022-11-18 |
0.0448 USD |
51,079.5437 |
0.0459 USD |
0.0438 USD |
0.0475 USD |
0.0448 USD |
| 2022-11-17 |
0.0437 USD |
6,379.7390 |
0.0406 USD |
0.0406 USD |
0.0476 USD |
0.0472 USD |
| 2022-11-16 |
0.0405 USD |
21,693.1363 |
0.0447 USD |
0.0402 USD |
0.0455 USD |
0.0405 USD |
| 2022-11-15 |
0.0454 USD |
99,185.5804 |
0.0410 USD |
0.0410 USD |
0.0466 USD |
0.0454 USD |
| 2022-11-14 |
0.0408 USD |
72,770.0128 |
0.0385 USD |
0.0368 USD |
0.0546 USD |
0.0409 USD |
| 2022-11-13 |
0.0372 USD |
356,863.8772 |
0.0467 USD |
0.0357 USD |
0.0573 USD |
0.0372 USD |
| 2022-11-12 |
0.0473 USD |
40,508.6921 |
0.0486 USD |
0.0461 USD |
0.0488 USD |
0.0462 USD |
| 2022-11-11 |
0.0511 USD |
35,843.1614 |
0.0500 USD |
0.0490 USD |
0.0534 USD |
0.0500 USD |
| 2022-11-10 |
0.0529 USD |
226,378.0678 |
0.0471 USD |
0.0464 USD |
0.0576 USD |
0.0498 USD |
| 2022-11-09 |
0.0605 USD |
73,311.8127 |
0.0694 USD |
0.0475 USD |
0.0694 USD |
0.0475 USD |
| 2022-11-08 |
0.0707 USD |
23,949.8833 |
0.0717 USD |
0.0683 USD |
0.0740 USD |
0.0686 USD |
| 2022-11-07 |
0.0721 USD |
60,184.4639 |
0.0725 USD |
0.0705 USD |
0.0732 USD |
0.0717 USD |
| 2022-11-06 |
0.0727 USD |
137,896.5323 |
0.0702 USD |
0.0696 USD |
0.0745 USD |
0.0734 USD |
| 2022-11-05 |
0.0705 USD |
39,174.8980 |
0.0700 USD |
0.0696 USD |
0.0715 USD |
0.0702 USD |
| 2022-11-04 |
0.0699 USD |
114,290.6291 |
0.0699 USD |
0.0695 USD |
0.0705 USD |
0.0698 USD |
| 2022-11-03 |
0.0693 USD |
67,104.3338 |
0.0675 USD |
0.0675 USD |
0.0703 USD |
0.0699 USD |
| 2022-11-02 |
0.0682 USD |
32,038.5872 |
0.0684 USD |
0.0674 USD |
0.0699 USD |
0.0674 USD |
| 2022-11-01 |
0.0688 USD |
38,831.6559 |
0.0696 USD |
0.0678 USD |
0.0701 USD |
0.0685 USD |
| 2022-10-31 |
0.0688 USD |
113,158.3326 |
0.0666 USD |
0.0660 USD |
0.0706 USD |
0.0701 USD |
| 2022-10-30 |
0.0666 USD |
16,100.0289 |
0.0673 USD |
0.0660 USD |
0.0677 USD |
0.0665 USD |