Market [unlinked] / USD
Identifier on Bitfinex: tHMTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-01 |
0.0539 USD |
283,459.3877 |
0.0433 USD |
0.0433 USD |
0.0543 USD |
0.0541 USD |
| 2023-05-31 |
0.0433 USD |
5,286.9082 |
0.0445 USD |
0.0429 USD |
0.0447 USD |
0.0433 USD |
| 2023-05-30 |
0.0440 USD |
15,610.0039 |
0.0443 USD |
0.0435 USD |
0.0451 USD |
0.0447 USD |
| 2023-05-29 |
0.0446 USD |
14,375.9766 |
0.0471 USD |
0.0436 USD |
0.0474 USD |
0.0439 USD |
| 2023-05-28 |
0.0462 USD |
77,340.1808 |
0.0451 USD |
0.0442 USD |
0.0498 USD |
0.0470 USD |
| 2023-05-27 |
0.0446 USD |
4,099.5312 |
0.0444 USD |
0.0441 USD |
0.0455 USD |
0.0448 USD |
| 2023-05-26 |
0.0445 USD |
9,741.0392 |
0.0450 USD |
0.0437 USD |
0.0461 USD |
0.0440 USD |
| 2023-05-25 |
0.0456 USD |
21,006.6778 |
0.0478 USD |
0.0439 USD |
0.0487 USD |
0.0456 USD |
| 2023-05-24 |
0.0469 USD |
41,140.7396 |
0.0475 USD |
0.0454 USD |
0.0500 USD |
0.0473 USD |
| 2023-05-23 |
0.0497 USD |
169,242.6616 |
0.0435 USD |
0.0429 USD |
0.0549 USD |
0.0499 USD |
| 2023-05-22 |
0.0432 USD |
3,764.6205 |
0.0439 USD |
0.0430 USD |
0.0444 USD |
0.0434 USD |
| 2023-05-21 |
0.0449 USD |
7,195.6993 |
0.0439 USD |
0.0436 USD |
0.0455 USD |
0.0448 USD |
| 2023-05-20 |
0.0444 USD |
3,948.6983 |
0.0448 USD |
0.0440 USD |
0.0455 USD |
0.0441 USD |
| 2023-05-19 |
0.0451 USD |
29,198.4094 |
0.0488 USD |
0.0446 USD |
0.0493 USD |
0.0449 USD |
| 2023-05-18 |
0.0395 USD |
343,903.3328 |
0.0303 USD |
0.0302 USD |
0.0552 USD |
0.0500 USD |
| 2023-05-17 |
0.0296 USD |
42,469.5620 |
0.0292 USD |
0.0274 USD |
0.0300 USD |
0.0300 USD |
| 2023-05-16 |
0.0289 USD |
81,671.0287 |
0.0298 USD |
0.0269 USD |
0.0299 USD |
0.0297 USD |
| 2023-05-15 |
0.0315 USD |
22,218.8166 |
0.0307 USD |
0.0300 USD |
0.0318 USD |
0.0312 USD |
| 2023-05-14 |
0.0305 USD |
7,634.4507 |
0.0308 USD |
0.0301 USD |
0.0311 USD |
0.0304 USD |
| 2023-05-13 |
0.0312 USD |
27,812.1321 |
0.0306 USD |
0.0301 USD |
0.0315 USD |
0.0309 USD |
| 2023-05-12 |
0.0313 USD |
11,282.8901 |
0.0301 USD |
0.0301 USD |
0.0323 USD |
0.0315 USD |
| 2023-05-11 |
0.0311 USD |
13,612.1599 |
0.0331 USD |
0.0301 USD |
0.0334 USD |
0.0302 USD |
| 2023-05-10 |
0.0332 USD |
59,857.1059 |
0.0388 USD |
0.0304 USD |
0.0390 USD |
0.0333 USD |
| 2023-05-09 |
0.0388 USD |
39,966.0538 |
0.0382 USD |
0.0370 USD |
0.0395 USD |
0.0380 USD |
| 2023-05-08 |
0.0389 USD |
36,512.6413 |
0.0388 USD |
0.0366 USD |
0.0407 USD |
0.0385 USD |
| 2023-05-07 |
0.0410 USD |
34,606.1543 |
0.0429 USD |
0.0388 USD |
0.0434 USD |
0.0405 USD |
| 2023-05-06 |
0.0457 USD |
37,820.3448 |
0.0447 USD |
0.0431 USD |
0.0472 USD |
0.0434 USD |
| 2023-05-05 |
0.0434 USD |
4,277.5171 |
0.0444 USD |
0.0426 USD |
0.0444 USD |
0.0430 USD |
| 2023-05-04 |
0.0447 USD |
1,565.9117 |
0.0450 USD |
0.0439 USD |
0.0457 USD |
0.0440 USD |
| 2023-05-03 |
0.0439 USD |
2,766.9849 |
0.0452 USD |
0.0431 USD |
0.0456 USD |
0.0449 USD |
| 2023-05-02 |
0.0436 USD |
6,691.3543 |
0.0439 USD |
0.0427 USD |
0.0445 USD |
0.0444 USD |
| 2023-05-01 |
0.0439 USD |
7,094.8134 |
0.0437 USD |
0.0430 USD |
0.0461 USD |
0.0441 USD |
| 2023-04-30 |
0.0455 USD |
8,867.3953 |
0.0467 USD |
0.0429 USD |
0.0467 USD |
0.0429 USD |
| 2023-04-29 |
0.0459 USD |
6,953.4449 |
0.0454 USD |
0.0447 USD |
0.0469 USD |
0.0461 USD |
| 2023-04-28 |
0.0460 USD |
28,549.7974 |
0.0466 USD |
0.0447 USD |
0.0476 USD |
0.0453 USD |
| 2023-04-27 |
0.0461 USD |
19,261.3622 |
0.0466 USD |
0.0458 USD |
0.0476 USD |
0.0461 USD |
| 2023-04-26 |
0.0455 USD |
30,860.9482 |
0.0472 USD |
0.0454 USD |
0.0490 USD |
0.0454 USD |
| 2023-04-25 |
0.0476 USD |
68,291.1495 |
0.0492 USD |
0.0462 USD |
0.0495 USD |
0.0480 USD |
| 2023-04-24 |
0.0494 USD |
29,813.7678 |
0.0524 USD |
0.0492 USD |
0.0530 USD |
0.0495 USD |
| 2023-04-23 |
0.0515 USD |
122,552.1334 |
0.0457 USD |
0.0445 USD |
0.0534 USD |
0.0524 USD |
| 2023-04-22 |
0.0449 USD |
34,488.8217 |
0.0440 USD |
0.0424 USD |
0.0470 USD |
0.0453 USD |
| 2023-04-21 |
0.0436 USD |
23,529.8801 |
0.0436 USD |
0.0427 USD |
0.0460 USD |
0.0437 USD |
| 2023-04-20 |
0.0436 USD |
102,471.0629 |
0.0470 USD |
0.0427 USD |
0.0474 USD |
0.0436 USD |
| 2023-04-19 |
0.0495 USD |
48,524.9428 |
0.0491 USD |
0.0468 USD |
0.0515 USD |
0.0468 USD |
| 2023-04-18 |
0.0497 USD |
25,985.0519 |
0.0496 USD |
0.0480 USD |
0.0510 USD |
0.0504 USD |
| 2023-04-17 |
0.0490 USD |
20,311.4452 |
0.0497 USD |
0.0473 USD |
0.0498 USD |
0.0488 USD |
| 2023-04-16 |
0.0502 USD |
9,908.3765 |
0.0500 USD |
0.0490 USD |
0.0505 USD |
0.0500 USD |
| 2023-04-15 |
0.0505 USD |
36,510.2043 |
0.0503 USD |
0.0497 USD |
0.0516 USD |
0.0503 USD |
| 2023-04-14 |
0.0503 USD |
20,891.4853 |
0.0510 USD |
0.0501 USD |
0.0513 USD |
0.0501 USD |
| 2023-04-13 |
0.0503 USD |
27,077.0899 |
0.0504 USD |
0.0500 USD |
0.0511 USD |
0.0510 USD |