Market [unlinked] / USD
Identifier on Bitfinex: tHMTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |