Market [unlinked] / USD
Identifier on Bitfinex: tHMTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-10 |
0.9287 USD |
29,204.8207 |
0.9290 USD |
0.9214 USD |
0.9346 USD |
0.9214 USD |
| 2021-11-09 |
0.9292 USD |
272,788.6300 |
0.9020 USD |
0.9000 USD |
0.9939 USD |
0.9290 USD |
| 2021-11-08 |
0.8960 USD |
12,104.2812 |
0.8907 USD |
0.8841 USD |
0.9087 USD |
0.9086 USD |
| 2021-11-07 |
0.8896 USD |
25,880.0577 |
0.8938 USD |
0.8845 USD |
0.8954 USD |
0.8909 USD |
| 2021-11-06 |
0.8917 USD |
28,552.3619 |
0.8865 USD |
0.8849 USD |
0.8936 USD |
0.8936 USD |
| 2021-11-05 |
0.8912 USD |
13,175.2892 |
0.8934 USD |
0.8856 USD |
0.9021 USD |
0.8864 USD |
| 2021-11-04 |
0.9008 USD |
21,322.7952 |
0.9051 USD |
0.8920 USD |
0.9077 USD |
0.8932 USD |
| 2021-11-03 |
0.9011 USD |
15,864.0034 |
0.9062 USD |
0.8947 USD |
0.9064 USD |
0.9060 USD |
| 2021-11-02 |
0.9066 USD |
30,463.4625 |
0.8962 USD |
0.8960 USD |
0.9279 USD |
0.9070 USD |
| 2021-11-01 |
0.8966 USD |
24,944.2015 |
0.8908 USD |
0.8803 USD |
0.8976 USD |
0.8964 USD |
| 2021-10-31 |
0.8961 USD |
13,780.6235 |
0.9007 USD |
0.8905 USD |
0.9011 USD |
0.8916 USD |
| 2021-10-30 |
0.9003 USD |
126,035.9256 |
0.9005 USD |
0.8917 USD |
0.9130 USD |
0.9028 USD |
| 2021-10-29 |
0.9007 USD |
29,237.2054 |
0.9188 USD |
0.9000 USD |
0.9200 USD |
0.9006 USD |
| 2021-10-28 |
0.9235 USD |
464.8362 |
0.9221 USD |
0.9197 USD |
0.9289 USD |
0.9197 USD |
| 2021-10-27 |
0.9229 USD |
34,391.1719 |
0.9547 USD |
0.9223 USD |
0.9556 USD |
0.9223 USD |
| 2021-10-26 |
0.9548 USD |
29,199.1773 |
0.9271 USD |
0.9258 USD |
0.9649 USD |
0.9547 USD |
| 2021-10-25 |
0.9278 USD |
3,645.0706 |
0.9338 USD |
0.9253 USD |
0.9340 USD |
0.9275 USD |
| 2021-10-24 |
0.9344 USD |
1,554.6839 |
0.9333 USD |
0.9313 USD |
0.9361 USD |
0.9350 USD |
| 2021-10-23 |
0.9375 USD |
51,152.6164 |
0.9525 USD |
0.9272 USD |
0.9543 USD |
0.9314 USD |
| 2021-10-22 |
0.9531 USD |
7,570.3113 |
0.9728 USD |
0.9526 USD |
0.9754 USD |
0.9526 USD |
| 2021-10-21 |
0.9715 USD |
102,868.0244 |
0.9401 USD |
0.9395 USD |
0.9825 USD |
0.9716 USD |
| 2021-10-20 |
0.9426 USD |
19,013.0233 |
0.9544 USD |
0.9360 USD |
0.9549 USD |
0.9397 USD |
| 2021-10-19 |
0.9568 USD |
49,697.2890 |
0.9583 USD |
0.9480 USD |
0.9683 USD |
0.9543 USD |
| 2021-10-18 |
0.9495 USD |
26,491.3817 |
0.9299 USD |
0.9297 USD |
0.9618 USD |
0.9587 USD |
| 2021-10-17 |
0.9282 USD |
1,674.8145 |
0.9304 USD |
0.9268 USD |
0.9322 USD |
0.9304 USD |
| 2021-10-16 |
0.9299 USD |
16,819.8261 |
0.9327 USD |
0.9295 USD |
0.9448 USD |
0.9296 USD |
| 2021-10-15 |
0.9330 USD |
47,156.9281 |
0.9591 USD |
0.9278 USD |
0.9596 USD |
0.9326 USD |
| 2021-10-14 |
0.9500 USD |
15,455.1296 |
0.9249 USD |
0.9241 USD |
0.9671 USD |
0.9599 USD |
| 2021-10-13 |
0.9375 USD |
23,987.6120 |
0.9489 USD |
0.9305 USD |
0.9496 USD |
0.9320 USD |
| 2021-10-12 |
0.9497 USD |
34,186.8516 |
0.9698 USD |
0.9408 USD |
0.9706 USD |
0.9492 USD |
| 2021-10-11 |
0.9581 USD |
15,649.4401 |
0.9399 USD |
0.9393 USD |
0.9705 USD |
0.9705 USD |
| 2021-10-10 |
0.9583 USD |
50,201.4116 |
0.9611 USD |
0.9496 USD |
0.9727 USD |
0.9523 USD |
| 2021-10-09 |
0.9415 USD |
49,944.7384 |
0.9508 USD |
0.9278 USD |
0.9508 USD |
0.9500 USD |
| 2021-10-08 |
0.9687 USD |
40,431.9215 |
0.9835 USD |
0.9498 USD |
0.9839 USD |
0.9498 USD |
| 2021-10-07 |
1.0032 USD |
32,786.2054 |
1.0204 USD |
0.9823 USD |
1.0207 USD |
0.9836 USD |
| 2021-10-06 |
1.0221 USD |
1,451.2634 |
1.0242 USD |
1.0160 USD |
1.0256 USD |
1.0206 USD |
| 2021-10-05 |
1.0165 USD |
13,861.1462 |
1.0274 USD |
1.0031 USD |
1.0302 USD |
1.0248 USD |
| 2021-10-04 |
1.0276 USD |
35,685.7226 |
1.0139 USD |
1.0075 USD |
1.0316 USD |
1.0268 USD |
| 2021-10-03 |
1.0082 USD |
31,487.3695 |
1.0213 USD |
1.0020 USD |
1.0223 USD |
1.0138 USD |
| 2021-10-02 |
1.0213 USD |
22,042.4028 |
0.9898 USD |
0.9895 USD |
1.0221 USD |
1.0209 USD |
| 2021-10-01 |
0.9909 USD |
52,112.1160 |
0.9340 USD |
0.9340 USD |
0.9928 USD |
0.9906 USD |
| 2021-09-30 |
0.9340 USD |
26,841.5959 |
0.9232 USD |
0.9232 USD |
0.9400 USD |
0.9335 USD |
| 2021-09-29 |
0.9245 USD |
2,412.4969 |
0.9247 USD |
0.9231 USD |
0.9282 USD |
0.9237 USD |
| 2021-09-28 |
0.9337 USD |
13,035.3978 |
0.9389 USD |
0.9224 USD |
0.9389 USD |
0.9253 USD |
| 2021-09-27 |
0.9343 USD |
71,775.9877 |
0.9431 USD |
0.9251 USD |
0.9448 USD |
0.9390 USD |
| 2021-09-26 |
0.9332 USD |
68,635.3505 |
0.9369 USD |
0.9217 USD |
0.9487 USD |
0.9435 USD |
| 2021-09-25 |
0.9385 USD |
56,361.3735 |
0.9582 USD |
0.9378 USD |
0.9597 USD |
0.9388 USD |
| 2021-09-24 |
0.9675 USD |
130,736.9612 |
1.0032 USD |
0.9422 USD |
1.0042 USD |
0.9564 USD |
| 2021-09-23 |
0.9917 USD |
61,088.3934 |
0.9892 USD |
0.9862 USD |
1.0042 USD |
1.0028 USD |
| 2021-09-22 |
0.9708 USD |
20,177.5349 |
0.9603 USD |
0.9536 USD |
0.9875 USD |
0.9875 USD |