Market [unlinked] / USD
Identifier on Bitfinex: tHMTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-29 |
0.0672 USD |
49,643.1253 |
0.0663 USD |
0.0663 USD |
0.0681 USD |
0.0675 USD |
| 2022-10-28 |
0.0666 USD |
216,773.3353 |
0.0706 USD |
0.0660 USD |
0.0709 USD |
0.0664 USD |
| 2022-10-27 |
0.0712 USD |
8,942.4220 |
0.0722 USD |
0.0710 USD |
0.0725 USD |
0.0710 USD |
| 2022-10-26 |
0.0722 USD |
45,157.4947 |
0.0707 USD |
0.0706 USD |
0.0724 USD |
0.0722 USD |
| 2022-10-25 |
0.0703 USD |
40,297.6655 |
0.0691 USD |
0.0689 USD |
0.0715 USD |
0.0707 USD |
| 2022-10-24 |
0.0688 USD |
11,791.2902 |
0.0699 USD |
0.0687 USD |
0.0699 USD |
0.0687 USD |
| 2022-10-23 |
0.0694 USD |
19,170.5798 |
0.0692 USD |
0.0687 USD |
0.0701 USD |
0.0696 USD |
| 2022-10-22 |
0.0693 USD |
9,505.3695 |
0.0696 USD |
0.0692 USD |
0.0699 USD |
0.0694 USD |
| 2022-10-21 |
0.0689 USD |
82,787.0121 |
0.0653 USD |
0.0645 USD |
0.0697 USD |
0.0688 USD |
| 2022-10-20 |
0.0661 USD |
161,015.1310 |
0.0670 USD |
0.0630 USD |
0.0703 USD |
0.0651 USD |
| 2022-10-19 |
0.0680 USD |
10,554.1574 |
0.0716 USD |
0.0663 USD |
0.0721 USD |
0.0669 USD |
| 2022-10-18 |
0.0707 USD |
188,104.7271 |
0.0687 USD |
0.0684 USD |
0.0729 USD |
0.0729 USD |
| 2022-10-17 |
0.0666 USD |
45,624.9671 |
0.0664 USD |
0.0654 USD |
0.0687 USD |
0.0681 USD |
| 2022-10-16 |
0.0655 USD |
25,479.9417 |
0.0624 USD |
0.0620 USD |
0.0665 USD |
0.0664 USD |
| 2022-10-15 |
0.0631 USD |
50,440.1925 |
0.0630 USD |
0.0618 USD |
0.0642 USD |
0.0624 USD |
| 2022-10-14 |
0.0630 USD |
89,653.9649 |
0.0621 USD |
0.0599 USD |
0.0645 USD |
0.0621 USD |
| 2022-10-13 |
0.0664 USD |
244,505.1383 |
0.0654 USD |
0.0618 USD |
0.0697 USD |
0.0621 USD |
| 2022-10-12 |
0.0663 USD |
110,109.1529 |
0.0671 USD |
0.0643 USD |
0.0681 USD |
0.0643 USD |
| 2022-10-11 |
0.0646 USD |
151,032.5863 |
0.0652 USD |
0.0629 USD |
0.0675 USD |
0.0668 USD |
| 2022-10-10 |
0.0637 USD |
212,389.5242 |
0.0605 USD |
0.0597 USD |
0.0677 USD |
0.0640 USD |
| 2022-10-09 |
0.0621 USD |
249,896.6182 |
0.0656 USD |
0.0570 USD |
0.0698 USD |
0.0602 USD |
| 2022-10-08 |
0.0654 USD |
253,029.7533 |
0.0607 USD |
0.0599 USD |
0.0699 USD |
0.0659 USD |
| 2022-10-07 |
0.0633 USD |
146,801.8193 |
0.0568 USD |
0.0564 USD |
0.0643 USD |
0.0631 USD |
| 2022-10-06 |
0.0621 USD |
273,725.0906 |
0.0583 USD |
0.0570 USD |
0.0652 USD |
0.0570 USD |
| 2022-10-05 |
0.0562 USD |
153,363.4070 |
0.0544 USD |
0.0544 USD |
0.0589 USD |
0.0584 USD |
| 2022-10-04 |
0.0544 USD |
5,913.1605 |
0.0547 USD |
0.0542 USD |
0.0547 USD |
0.0545 USD |
| 2022-10-03 |
0.0526 USD |
41,549.8166 |
0.0531 USD |
0.0519 USD |
0.0545 USD |
0.0545 USD |
| 2022-10-02 |
0.0546 USD |
26,289.8443 |
0.0616 USD |
0.0544 USD |
0.0616 USD |
0.0545 USD |
| 2022-10-01 |
0.0657 USD |
62,076.0022 |
0.0644 USD |
0.0623 USD |
0.0679 USD |
0.0623 USD |
| 2022-09-30 |
0.0644 USD |
55,129.7938 |
0.0635 USD |
0.0631 USD |
0.0657 USD |
0.0644 USD |
| 2022-09-29 |
0.0588 USD |
92,672.9004 |
0.0566 USD |
0.0565 USD |
0.0629 USD |
0.0629 USD |
| 2022-09-28 |
0.0522 USD |
141,327.6262 |
0.0472 USD |
0.0469 USD |
0.0569 USD |
0.0564 USD |
| 2022-09-27 |
0.0492 USD |
514,341.4910 |
0.0510 USD |
0.0466 USD |
0.0530 USD |
0.0468 USD |
| 2022-09-26 |
0.0507 USD |
13,305.0426 |
0.0508 USD |
0.0494 USD |
0.0518 USD |
0.0510 USD |
| 2022-09-25 |
0.0539 USD |
28,159.2183 |
0.0565 USD |
0.0510 USD |
0.0566 USD |
0.0511 USD |
| 2022-09-24 |
0.0568 USD |
95,991.6280 |
0.0556 USD |
0.0535 USD |
0.0602 USD |
0.0568 USD |
| 2022-09-23 |
0.0562 USD |
85,429.9594 |
0.0585 USD |
0.0523 USD |
0.0595 USD |
0.0554 USD |