Market [unlinked] / USD
Identifier on Bitfinex: tHMTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-04 |
0.3872 USD |
13,473.3655 |
0.3914 USD |
0.3838 USD |
0.3914 USD |
0.3839 USD |
| 2022-03-03 |
0.3943 USD |
11,110.7119 |
0.3979 USD |
0.3907 USD |
0.3979 USD |
0.3916 USD |
| 2022-03-02 |
0.3987 USD |
4,102.1464 |
0.4035 USD |
0.3974 USD |
0.4039 USD |
0.3991 USD |
| 2022-03-01 |
0.4024 USD |
15,788.5919 |
0.4150 USD |
0.4006 USD |
0.4178 USD |
0.4024 USD |
| 2022-02-28 |
0.4162 USD |
7,091.2465 |
0.4067 USD |
0.4064 USD |
0.4186 USD |
0.4165 USD |
| 2022-02-27 |
0.4128 USD |
32,936.0702 |
0.4138 USD |
0.4054 USD |
0.4197 USD |
0.4072 USD |
| 2022-02-26 |
0.4148 USD |
15,672.3696 |
0.4200 USD |
0.4101 USD |
0.4200 USD |
0.4146 USD |
| 2022-02-25 |
0.4189 USD |
923.5984 |
0.4201 USD |
0.4181 USD |
0.4205 USD |
0.4181 USD |
| 2022-02-24 |
0.4272 USD |
36,729.3016 |
0.4388 USD |
0.4196 USD |
0.4388 USD |
0.4197 USD |
| 2022-02-23 |
0.4369 USD |
5,302.6140 |
0.4353 USD |
0.4351 USD |
0.4384 USD |
0.4379 USD |
| 2022-02-22 |
0.4358 USD |
12,081.8714 |
0.4431 USD |
0.4302 USD |
0.4431 USD |
0.4357 USD |
| 2022-02-21 |
0.4475 USD |
986.6302 |
0.4463 USD |
0.4427 USD |
0.4486 USD |
0.4441 USD |
| 2022-02-20 |
0.4454 USD |
6,761.6636 |
0.4516 USD |
0.4413 USD |
0.4522 USD |
0.4453 USD |
| 2022-02-19 |
0.4505 USD |
2,904.2491 |
0.4409 USD |
0.4409 USD |
0.4507 USD |
0.4507 USD |
| 2022-02-18 |
0.4443 USD |
13,805.1470 |
0.4462 USD |
0.4402 USD |
0.4476 USD |
0.4429 USD |
| 2022-02-17 |
0.4524 USD |
14,797.0657 |
0.4559 USD |
0.4451 USD |
0.4567 USD |
0.4467 USD |
| 2022-02-16 |
0.4567 USD |
7,142.8934 |
0.4582 USD |
0.4565 USD |
0.4624 USD |
0.4565 USD |
| 2022-02-15 |
0.4585 USD |
9,504.1051 |
0.4608 USD |
0.4570 USD |
0.4646 USD |
0.4604 USD |
| 2022-02-14 |
0.4596 USD |
5,626.8155 |
0.4644 USD |
0.4579 USD |
0.4644 USD |
0.4611 USD |
| 2022-02-13 |
0.4648 USD |
28,786.2275 |
0.4881 USD |
0.4623 USD |
0.4905 USD |
0.4647 USD |
| 2022-02-12 |
0.4885 USD |
11,480.5185 |
0.4975 USD |
0.4854 USD |
0.4975 USD |
0.4890 USD |
| 2022-02-11 |
0.4961 USD |
17,613.7517 |
0.5002 USD |
0.4889 USD |
0.5054 USD |
0.4959 USD |
| 2022-02-10 |
0.5041 USD |
4,564.2482 |
0.5065 USD |
0.5004 USD |
0.5078 USD |
0.5006 USD |
| 2022-02-09 |
0.5040 USD |
10,941.2135 |
0.5142 USD |
0.5012 USD |
0.5174 USD |
0.5029 USD |
| 2022-02-08 |
0.5140 USD |
41,379.7526 |
0.5674 USD |
0.5118 USD |
0.5674 USD |
0.5137 USD |
| 2022-02-07 |
0.5565 USD |
27,569.1502 |
0.5506 USD |
0.5458 USD |
0.5679 USD |
0.5671 USD |
| 2022-02-06 |
0.5546 USD |
2,174.4023 |
0.5572 USD |
0.5464 USD |
0.5572 USD |
0.5500 USD |
| 2022-02-05 |
0.5574 USD |
7,617.4713 |
0.5486 USD |
0.5486 USD |
0.5576 USD |
0.5575 USD |
| 2022-02-04 |
0.5492 USD |
4,302.1577 |
0.5318 USD |
0.5318 USD |
0.5504 USD |
0.5495 USD |
| 2022-02-03 |
0.5348 USD |
10,227.2328 |
0.5332 USD |
0.5314 USD |
0.5386 USD |
0.5314 USD |
| 2022-02-02 |
0.5359 USD |
5,281.8810 |
0.5339 USD |
0.5337 USD |
0.5398 USD |
0.5339 USD |
| 2022-02-01 |
0.5336 USD |
62,061.2079 |
0.5395 USD |
0.5308 USD |
0.5439 USD |
0.5339 USD |
| 2022-01-31 |
0.5403 USD |
210,082.8761 |
0.5332 USD |
0.5306 USD |
0.5482 USD |
0.5401 USD |
| 2022-01-30 |
0.5347 USD |
11.4025 |
0.5340 USD |
0.5329 USD |
0.5352 USD |
0.5333 USD |
| 2022-01-29 |
0.5339 USD |
8,089.0624 |
0.5364 USD |
0.5314 USD |
0.5368 USD |
0.5341 USD |
| 2022-01-28 |
0.5355 USD |
16,136.8448 |
0.5443 USD |
0.5341 USD |
0.5462 USD |
0.5352 USD |
| 2022-01-27 |
0.5382 USD |
5,485.1800 |
0.5321 USD |
0.5313 USD |
0.5412 USD |
0.5399 USD |
| 2022-01-26 |
0.5363 USD |
18,855.4258 |
0.5336 USD |
0.5313 USD |
0.5412 USD |
0.5329 USD |
| 2022-01-25 |
0.5333 USD |
681.7879 |
0.5313 USD |
0.5304 USD |
0.5336 USD |
0.5331 USD |
| 2022-01-24 |
0.5372 USD |
16,846.5565 |
0.5430 USD |
0.5305 USD |
0.5436 USD |
0.5320 USD |
| 2022-01-23 |
0.5505 USD |
31,366.0546 |
0.5604 USD |
0.5426 USD |
0.5604 USD |
0.5426 USD |
| 2022-01-22 |
0.5767 USD |
110,062.3082 |
0.6015 USD |
0.5601 USD |
0.6015 USD |
0.5601 USD |
| 2022-01-21 |
0.6073 USD |
22,516.6885 |
0.6090 USD |
0.6008 USD |
0.6095 USD |
0.6026 USD |
| 2022-01-20 |
0.6145 USD |
52,164.2125 |
0.6331 USD |
0.6000 USD |
0.6387 USD |
0.6071 USD |
| 2022-01-19 |
0.6322 USD |
40,582.2572 |
0.6058 USD |
0.6055 USD |
0.6318 USD |
0.6312 USD |
| 2022-01-18 |
0.5946 USD |
4,714.4266 |
0.5927 USD |
0.5899 USD |
0.6012 USD |
0.6010 USD |
| 2022-01-17 |
0.6034 USD |
39,939.2477 |
0.6187 USD |
0.5919 USD |
0.6187 USD |
0.5923 USD |
| 2022-01-16 |
0.6255 USD |
70,981.1853 |
0.6412 USD |
0.6164 USD |
0.6413 USD |
0.6187 USD |
| 2022-01-15 |
0.6517 USD |
120,936.3911 |
0.6734 USD |
0.6422 USD |
0.6746 USD |
0.6429 USD |
| 2022-01-14 |
0.6758 USD |
182,741.4492 |
0.6721 USD |
0.6713 USD |
0.6793 USD |
0.6751 USD |