Market [unlinked] / USD
Identifier on Bitfinex: tHMTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-12 |
0.0508 USD |
15,383.7724 |
0.0507 USD |
0.0499 USD |
0.0520 USD |
0.0504 USD |
| 2023-04-11 |
0.0513 USD |
47,823.5106 |
0.0503 USD |
0.0486 USD |
0.0536 USD |
0.0513 USD |
| 2023-04-10 |
0.0512 USD |
77,248.8289 |
0.0543 USD |
0.0489 USD |
0.0552 USD |
0.0508 USD |
| 2023-04-09 |
0.0532 USD |
25,653.6292 |
0.0536 USD |
0.0525 USD |
0.0537 USD |
0.0534 USD |
| 2023-04-08 |
0.0525 USD |
84,817.0441 |
0.0506 USD |
0.0486 USD |
0.0537 USD |
0.0532 USD |
| 2023-04-07 |
0.0498 USD |
18,089.5481 |
0.0513 USD |
0.0483 USD |
0.0513 USD |
0.0503 USD |
| 2023-04-06 |
0.0509 USD |
2,230.1509 |
0.0515 USD |
0.0503 USD |
0.0517 USD |
0.0517 USD |
| 2023-04-05 |
0.0512 USD |
17,922.6425 |
0.0507 USD |
0.0501 USD |
0.0523 USD |
0.0502 USD |
| 2023-04-04 |
0.0518 USD |
53,724.4490 |
0.0516 USD |
0.0500 USD |
0.0535 USD |
0.0511 USD |
| 2023-04-03 |
0.0522 USD |
31,499.3369 |
0.0548 USD |
0.0504 USD |
0.0548 USD |
0.0535 USD |
| 2023-04-02 |
0.0548 USD |
73,816.1857 |
0.0474 USD |
0.0439 USD |
0.0554 USD |
0.0548 USD |
| 2023-04-01 |
0.0488 USD |
38,667.8664 |
0.0469 USD |
0.0465 USD |
0.0501 USD |
0.0485 USD |
| 2023-03-31 |
0.0483 USD |
58,665.9412 |
0.0502 USD |
0.0435 USD |
0.0518 USD |
0.0472 USD |
| 2023-03-30 |
0.0514 USD |
78,313.3326 |
0.0519 USD |
0.0499 USD |
0.0533 USD |
0.0500 USD |
| 2023-03-29 |
0.0507 USD |
53,567.6013 |
0.0511 USD |
0.0497 USD |
0.0521 USD |
0.0514 USD |
| 2023-03-28 |
0.0516 USD |
29,791.3225 |
0.0520 USD |
0.0491 USD |
0.0521 USD |
0.0503 USD |
| 2023-03-27 |
0.0525 USD |
93,427.0862 |
0.0543 USD |
0.0516 USD |
0.0543 USD |
0.0520 USD |
| 2023-03-26 |
0.0539 USD |
39,938.6216 |
0.0558 USD |
0.0532 USD |
0.0558 USD |
0.0534 USD |
| 2023-03-25 |
0.0498 USD |
12,377.8283 |
0.0496 USD |
0.0492 USD |
0.0503 USD |
0.0499 USD |
| 2023-03-24 |
0.0512 USD |
12,111.0047 |
0.0515 USD |
0.0496 USD |
0.0520 USD |
0.0497 USD |
| 2023-03-23 |
0.0518 USD |
39,015.1125 |
0.0531 USD |
0.0508 USD |
0.0531 USD |
0.0517 USD |
| 2023-03-22 |
0.0528 USD |
44,119.7250 |
0.0532 USD |
0.0519 USD |
0.0540 USD |
0.0526 USD |
| 2023-03-21 |
0.0530 USD |
26,334.5260 |
0.0521 USD |
0.0511 USD |
0.0547 USD |
0.0526 USD |
| 2023-03-20 |
0.0526 USD |
87,344.7350 |
0.0556 USD |
0.0510 USD |
0.0556 USD |
0.0514 USD |
| 2023-03-19 |
0.0548 USD |
92,842.5603 |
0.0577 USD |
0.0524 USD |
0.0593 USD |
0.0552 USD |
| 2023-03-18 |
0.0564 USD |
45,389.4955 |
0.0560 USD |
0.0555 USD |
0.0583 USD |
0.0571 USD |
| 2023-03-17 |
0.0553 USD |
176,029.0869 |
0.0547 USD |
0.0546 USD |
0.0570 USD |
0.0553 USD |
| 2023-03-16 |
0.0543 USD |
139,349.3290 |
0.0567 USD |
0.0538 USD |
0.0592 USD |
0.0547 USD |
| 2023-03-15 |
0.0577 USD |
85,130.8546 |
0.0582 USD |
0.0539 USD |
0.0597 USD |
0.0575 USD |
| 2023-03-14 |
0.0577 USD |
88,817.1905 |
0.0586 USD |
0.0540 USD |
0.0616 USD |
0.0576 USD |
| 2023-03-13 |
0.0563 USD |
66,360.9932 |
0.0532 USD |
0.0522 USD |
0.0622 USD |
0.0593 USD |
| 2023-03-12 |
0.0536 USD |
41,154.3511 |
0.0524 USD |
0.0503 USD |
0.0560 USD |
0.0530 USD |
| 2023-03-11 |
0.0533 USD |
82,552.5760 |
0.0567 USD |
0.0511 USD |
0.0569 USD |
0.0526 USD |
| 2023-03-10 |
0.0534 USD |
151,912.3324 |
0.0547 USD |
0.0481 USD |
0.0582 USD |
0.0535 USD |
| 2023-03-09 |
0.0547 USD |
203,016.5110 |
0.0547 USD |
0.0527 USD |
0.0570 USD |
0.0551 USD |
| 2023-03-08 |
0.0549 USD |
69,746.4696 |
0.0525 USD |
0.0517 USD |
0.0627 USD |
0.0547 USD |
| 2023-03-07 |
0.0526 USD |
125,628.6802 |
0.0530 USD |
0.0506 USD |
0.0554 USD |
0.0513 USD |
| 2023-03-06 |
0.0537 USD |
79,949.4520 |
0.0525 USD |
0.0507 USD |
0.0567 USD |
0.0532 USD |
| 2023-03-05 |
0.0524 USD |
55,071.5631 |
0.0531 USD |
0.0509 USD |
0.0554 USD |
0.0524 USD |
| 2023-03-04 |
0.0539 USD |
39,075.8902 |
0.0548 USD |
0.0524 USD |
0.0559 USD |
0.0524 USD |
| 2023-03-03 |
0.0544 USD |
75,719.0225 |
0.0533 USD |
0.0517 USD |
0.0562 USD |
0.0549 USD |
| 2023-03-02 |
0.0554 USD |
34,426.8356 |
0.0568 USD |
0.0539 USD |
0.0576 USD |
0.0545 USD |
| 2023-03-01 |
0.0552 USD |
58,987.0645 |
0.0537 USD |
0.0507 USD |
0.0597 USD |
0.0569 USD |
| 2023-02-28 |
0.0579 USD |
16,913.2182 |
0.0589 USD |
0.0560 USD |
0.0602 USD |
0.0567 USD |
| 2023-02-27 |
0.0606 USD |
20,913.6103 |
0.0611 USD |
0.0590 USD |
0.0627 USD |
0.0591 USD |
| 2023-02-26 |
0.0597 USD |
7,491.4963 |
0.0611 USD |
0.0592 USD |
0.0611 USD |
0.0602 USD |
| 2023-02-25 |
0.0610 USD |
83,825.7951 |
0.0597 USD |
0.0594 USD |
0.0622 USD |
0.0604 USD |
| 2023-02-24 |
0.0614 USD |
52,408.6536 |
0.0625 USD |
0.0584 USD |
0.0630 USD |
0.0601 USD |
| 2023-02-23 |
0.0640 USD |
27,261.6510 |
0.0644 USD |
0.0626 USD |
0.0667 USD |
0.0633 USD |
| 2023-02-22 |
0.0659 USD |
34,543.1286 |
0.0646 USD |
0.0630 USD |
0.0685 USD |
0.0655 USD |