Market [unlinked] / USD
Identifier on Bitfinex: tHMTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-30 |
0.7162 USD |
19,041.3716 |
0.7235 USD |
0.7091 USD |
0.7235 USD |
0.7095 USD |
| 2021-12-29 |
0.7346 USD |
10,831.0416 |
0.7396 USD |
0.7296 USD |
0.7399 USD |
0.7300 USD |
| 2021-12-28 |
0.7402 USD |
3,615.5328 |
0.7466 USD |
0.7388 USD |
0.7477 USD |
0.7400 USD |
| 2021-12-27 |
0.7475 USD |
14,303.4036 |
0.7489 USD |
0.7440 USD |
0.7495 USD |
0.7470 USD |
| 2021-12-26 |
0.7484 USD |
400.6533 |
0.7507 USD |
0.7483 USD |
0.7511 USD |
0.7483 USD |
| 2021-12-25 |
0.7496 USD |
2,751.3554 |
0.7432 USD |
0.7423 USD |
0.7507 USD |
0.7499 USD |
| 2021-12-24 |
0.7435 USD |
2,692.2115 |
0.7396 USD |
0.7388 USD |
0.7466 USD |
0.7432 USD |
| 2021-12-23 |
0.7507 USD |
17,610.9267 |
0.7496 USD |
0.7373 USD |
0.7541 USD |
0.7385 USD |
| 2021-12-22 |
0.7534 USD |
90,268.4129 |
0.6985 USD |
0.6985 USD |
0.7898 USD |
0.7493 USD |
| 2021-12-21 |
0.6611 USD |
3,980,783.9793 |
0.6518 USD |
0.6466 USD |
0.6964 USD |
0.6964 USD |
| 2021-12-20 |
0.6517 USD |
1,380.5401 |
0.6513 USD |
0.6504 USD |
0.6532 USD |
0.6525 USD |
| 2021-12-19 |
0.6551 USD |
13,009.8043 |
0.6591 USD |
0.6509 USD |
0.6596 USD |
0.6510 USD |
| 2021-12-18 |
0.6620 USD |
6,482.3255 |
0.6622 USD |
0.6598 USD |
0.6635 USD |
0.6599 USD |
| 2021-12-17 |
0.6739 USD |
31,850.8891 |
0.6819 USD |
0.6640 USD |
0.6829 USD |
0.6641 USD |
| 2021-12-16 |
0.6820 USD |
12,751.5962 |
0.6903 USD |
0.6817 USD |
0.6916 USD |
0.6823 USD |
| 2021-12-15 |
0.6797 USD |
3,932.5640 |
0.6816 USD |
0.6789 USD |
0.6887 USD |
0.6881 USD |
| 2021-12-14 |
0.6902 USD |
292,274.5456 |
0.7089 USD |
0.6788 USD |
0.7089 USD |
0.6822 USD |
| 2021-12-13 |
0.7115 USD |
18,434.6556 |
0.7218 USD |
0.7109 USD |
0.7224 USD |
0.7112 USD |
| 2021-12-12 |
0.7245 USD |
2,558.5607 |
0.7268 USD |
0.7223 USD |
0.7273 USD |
0.7225 USD |
| 2021-12-11 |
0.7276 USD |
12,168.3626 |
0.7331 USD |
0.7268 USD |
0.7350 USD |
0.7279 USD |
| 2021-12-10 |
0.7382 USD |
52,931.4691 |
0.7501 USD |
0.7302 USD |
0.7509 USD |
0.7347 USD |
| 2021-12-09 |
0.7626 USD |
45,449.4086 |
0.7647 USD |
0.7504 USD |
0.7678 USD |
0.7509 USD |
| 2021-12-08 |
0.7743 USD |
75,272.5156 |
0.7934 USD |
0.7653 USD |
0.7936 USD |
0.7660 USD |
| 2021-12-07 |
0.7947 USD |
2,101.7301 |
0.8016 USD |
0.7945 USD |
0.8019 USD |
0.7948 USD |
| 2021-12-06 |
0.8023 USD |
4,953.9279 |
0.8020 USD |
0.8002 USD |
0.8029 USD |
0.8021 USD |
| 2021-12-05 |
0.8013 USD |
3,869.9780 |
0.8115 USD |
0.8005 USD |
0.8117 USD |
0.8010 USD |
| 2021-12-04 |
0.8255 USD |
152,769.8961 |
0.8409 USD |
0.8106 USD |
0.8413 USD |
0.8124 USD |
| 2021-12-03 |
0.8410 USD |
27,299.6256 |
0.8699 USD |
0.8409 USD |
0.8699 USD |
0.8410 USD |
| 2021-12-02 |
0.8712 USD |
17,425.3601 |
0.8763 USD |
0.8709 USD |
0.8784 USD |
0.8718 USD |
| 2021-12-01 |
0.8814 USD |
1,535.4470 |
0.8834 USD |
0.8801 USD |
0.8837 USD |
0.8806 USD |
| 2021-11-30 |
0.8901 USD |
15,077.9631 |
0.9075 USD |
0.8836 USD |
0.9076 USD |
0.8836 USD |
| 2021-11-29 |
0.8932 USD |
27,756.8875 |
0.8974 USD |
0.8815 USD |
0.9106 USD |
0.9068 USD |
| 2021-11-28 |
0.8988 USD |
2,132.8387 |
0.9281 USD |
0.8988 USD |
0.9281 USD |
0.8988 USD |
| 2021-11-27 |
0.9305 USD |
491.2896 |
0.9310 USD |
0.9300 USD |
0.9317 USD |
0.9300 USD |
| 2021-11-26 |
0.9306 USD |
11,578.1733 |
0.9415 USD |
0.9304 USD |
0.9472 USD |
0.9306 USD |
| 2021-11-25 |
0.9378 USD |
8,229.2326 |
0.9390 USD |
0.9317 USD |
0.9430 USD |
0.9421 USD |
| 2021-11-24 |
0.9409 USD |
23,348.5902 |
0.9385 USD |
0.9370 USD |
0.9445 USD |
0.9393 USD |
| 2021-11-23 |
0.9491 USD |
59,751.5927 |
0.9694 USD |
0.9384 USD |
0.9695 USD |
0.9385 USD |
| 2021-11-22 |
0.9739 USD |
44,475.6461 |
0.9426 USD |
0.9419 USD |
0.9948 USD |
0.9694 USD |
| 2021-11-21 |
0.9365 USD |
12,382.1678 |
0.9323 USD |
0.9306 USD |
0.9429 USD |
0.9426 USD |
| 2021-11-20 |
0.9387 USD |
12,215.1042 |
0.9386 USD |
0.9297 USD |
0.9435 USD |
0.9322 USD |
| 2021-11-19 |
0.9382 USD |
38,958.9119 |
0.9446 USD |
0.9308 USD |
0.9482 USD |
0.9378 USD |
| 2021-11-18 |
0.9560 USD |
48,927.0829 |
0.9750 USD |
0.9453 USD |
0.9759 USD |
0.9453 USD |
| 2021-11-17 |
0.9738 USD |
35,240.2069 |
0.9926 USD |
0.9734 USD |
0.9926 USD |
0.9734 USD |
| 2021-11-16 |
0.9934 USD |
138,497.7896 |
1.0289 USD |
0.9885 USD |
1.0410 USD |
0.9930 USD |
| 2021-11-15 |
1.0437 USD |
55,267.3287 |
1.0597 USD |
1.0301 USD |
1.0597 USD |
1.0303 USD |
| 2021-11-14 |
1.0676 USD |
51,719.3782 |
1.1097 USD |
1.0664 USD |
1.1415 USD |
1.0664 USD |
| 2021-11-13 |
1.0318 USD |
213,365.3992 |
0.9182 USD |
0.9124 USD |
1.1465 USD |
1.1009 USD |
| 2021-11-12 |
0.9209 USD |
7,391.6988 |
0.9189 USD |
0.9174 USD |
0.9239 USD |
0.9186 USD |
| 2021-11-11 |
0.9202 USD |
29,696.9699 |
0.9171 USD |
0.9087 USD |
0.9282 USD |
0.9175 USD |