Market [unlinked] / USD
Identifier on Bitfinex: tHMTUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-02-07 |
0.0413 USD |
120,933.7056 |
0.0412 USD |
0.0409 USD |
0.0417 USD |
0.0414 USD |
2024-02-06 |
0.0412 USD |
294,619.7105 |
0.0411 USD |
0.0407 USD |
0.0413 USD |
0.0410 USD |
2024-02-05 |
0.0415 USD |
282,464.2178 |
0.0421 USD |
0.0409 USD |
0.0421 USD |
0.0414 USD |
2024-02-04 |
0.0421 USD |
138,322.1738 |
0.0423 USD |
0.0421 USD |
0.0423 USD |
0.0421 USD |
2024-02-03 |
0.0425 USD |
53,156.9903 |
0.0425 USD |
0.0424 USD |
0.0427 USD |
0.0424 USD |
2024-02-02 |
0.0438 USD |
91,051.5095 |
0.0444 USD |
0.0432 USD |
0.0447 USD |
0.0434 USD |
2024-02-01 |
0.0452 USD |
32,511.1719 |
0.0459 USD |
0.0442 USD |
0.0459 USD |
0.0445 USD |
2024-01-31 |
0.0468 USD |
78,942.5494 |
0.0470 USD |
0.0457 USD |
0.0470 USD |
0.0465 USD |
2024-01-30 |
0.0470 USD |
6,176.1041 |
0.0471 USD |
0.0470 USD |
0.0471 USD |
0.0470 USD |
2024-01-29 |
0.0471 USD |
14,851.5706 |
0.0471 USD |
0.0471 USD |
0.0471 USD |
0.0471 USD |
2024-01-28 |
0.0471 USD |
3,143.8752 |
0.0471 USD |
0.0471 USD |
0.0471 USD |
0.0471 USD |
2024-01-27 |
0.0472 USD |
7,937.5171 |
0.0472 USD |
0.0471 USD |
0.0472 USD |
0.0471 USD |
2024-01-26 |
0.0472 USD |
7,325.5253 |
0.0472 USD |
0.0471 USD |
0.0472 USD |
0.0471 USD |
2024-01-25 |
0.0472 USD |
14,937.6454 |
0.0472 USD |
0.0472 USD |
0.0472 USD |
0.0472 USD |
2024-01-24 |
0.0473 USD |
2,203.4067 |
0.0473 USD |
0.0473 USD |
0.0473 USD |
0.0473 USD |
2024-01-23 |
0.0474 USD |
29,806.9060 |
0.0474 USD |
0.0473 USD |
0.0476 USD |
0.0473 USD |
2024-01-22 |
0.0475 USD |
51,575.4528 |
0.0478 USD |
0.0474 USD |
0.0478 USD |
0.0474 USD |
2024-01-21 |
0.0477 USD |
53,122.7860 |
0.0480 USD |
0.0476 USD |
0.0480 USD |
0.0477 USD |
2024-01-20 |
0.0480 USD |
10,896.3713 |
0.0480 USD |
0.0480 USD |
0.0480 USD |
0.0480 USD |
2024-01-19 |
0.0478 USD |
209,474.3011 |
0.0481 USD |
0.0471 USD |
0.0482 USD |
0.0480 USD |
2024-01-18 |
0.0484 USD |
32,330.3539 |
0.0493 USD |
0.0478 USD |
0.0493 USD |
0.0479 USD |
2024-01-17 |
0.0493 USD |
27,565.2416 |
0.0505 USD |
0.0487 USD |
0.0505 USD |
0.0497 USD |
2024-01-16 |
0.0503 USD |
6,328.2000 |
0.0514 USD |
0.0499 USD |
0.0516 USD |
0.0501 USD |
2024-01-15 |
0.0492 USD |
97,980.6451 |
0.0489 USD |
0.0481 USD |
0.0544 USD |
0.0541 USD |
2024-01-14 |
0.0499 USD |
65,290.4895 |
0.0512 USD |
0.0490 USD |
0.0512 USD |
0.0494 USD |
2024-01-13 |
0.0505 USD |
23,481.7858 |
0.0510 USD |
0.0502 USD |
0.0516 USD |
0.0508 USD |
2024-01-12 |
0.0509 USD |
20,131.5354 |
0.0518 USD |
0.0506 USD |
0.0523 USD |
0.0521 USD |
2024-01-11 |
0.0521 USD |
15,221.2832 |
0.0519 USD |
0.0508 USD |
0.0528 USD |
0.0508 USD |
2024-01-10 |
0.0510 USD |
24,054.8286 |
0.0516 USD |
0.0505 USD |
0.0528 USD |
0.0511 USD |
2024-01-09 |
0.0535 USD |
27,168.9287 |
0.0540 USD |
0.0519 USD |
0.0544 USD |
0.0531 USD |
2024-01-08 |
0.0515 USD |
68,089.8931 |
0.0493 USD |
0.0490 USD |
0.0540 USD |
0.0540 USD |
2024-01-07 |
0.0496 USD |
29,838.0572 |
0.0513 USD |
0.0492 USD |
0.0515 USD |
0.0493 USD |
2024-01-06 |
0.0504 USD |
19,328.6974 |
0.0505 USD |
0.0497 USD |
0.0513 USD |
0.0512 USD |
2024-01-05 |
0.0510 USD |
25,843.6313 |
0.0513 USD |
0.0503 USD |
0.0520 USD |
0.0505 USD |
2024-01-04 |
0.0532 USD |
171,678.4526 |
0.0480 USD |
0.0480 USD |
0.0561 USD |
0.0513 USD |
2024-01-03 |
0.0433 USD |
14,398.8617 |
0.0484 USD |
0.0420 USD |
0.0489 USD |
0.0429 USD |
2024-01-02 |
0.0470 USD |
4,786.0828 |
0.0486 USD |
0.0459 USD |
0.0490 USD |
0.0476 USD |
2024-01-01 |
0.0494 USD |
2,402.1548 |
0.0497 USD |
0.0482 USD |
0.0503 USD |
0.0487 USD |
2023-12-31 |
0.0495 USD |
139,826.2845 |
0.0471 USD |
0.0462 USD |
0.0515 USD |
0.0494 USD |
2023-12-30 |
0.0475 USD |
2,797.9249 |
0.0480 USD |
0.0468 USD |
0.0480 USD |
0.0470 USD |
2023-12-29 |
0.0466 USD |
4,315.3870 |
0.0473 USD |
0.0460 USD |
0.0486 USD |
0.0483 USD |
2023-12-28 |
0.0494 USD |
16,728.5435 |
0.0508 USD |
0.0475 USD |
0.0508 USD |
0.0483 USD |
2023-12-27 |
0.0521 USD |
42,057.2880 |
0.0540 USD |
0.0500 USD |
0.0558 USD |
0.0505 USD |
2023-12-26 |
0.0542 USD |
7,191.9195 |
0.0549 USD |
0.0519 USD |
0.0551 USD |
0.0521 USD |
2023-12-25 |
0.0542 USD |
41,659.1065 |
0.0552 USD |
0.0531 USD |
0.0560 USD |
0.0560 USD |
2023-12-24 |
0.0556 USD |
24,546.6769 |
0.0556 USD |
0.0545 USD |
0.0566 USD |
0.0551 USD |
2023-12-23 |
0.0557 USD |
36,180.3626 |
0.0555 USD |
0.0536 USD |
0.0568 USD |
0.0555 USD |
2023-12-22 |
0.0544 USD |
11,530.6001 |
0.0567 USD |
0.0535 USD |
0.0567 USD |
0.0555 USD |
2023-12-21 |
0.0561 USD |
10,027.4793 |
0.0568 USD |
0.0553 USD |
0.0569 USD |
0.0567 USD |
2023-12-20 |
0.0566 USD |
33,377.7794 |
0.0574 USD |
0.0524 USD |
0.0588 USD |
0.0561 USD |