Market [unlinked] / EUR
Identifier on Kraken: HDXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-13 |
0.0114 EUR |
638,882.2827 |
0.0104 EUR |
0.0104 EUR |
0.0127 EUR |
0.0115 EUR |
| 2025-02-12 |
0.0108 EUR |
32,123.8150 |
0.0101 EUR |
0.0101 EUR |
0.0114 EUR |
0.0114 EUR |
| 2025-02-11 |
0.0107 EUR |
82,637.6818 |
0.0106 EUR |
0.0105 EUR |
0.0112 EUR |
0.0105 EUR |
| 2025-02-10 |
0.0100 EUR |
101,528.5261 |
0.0096 EUR |
0.0096 EUR |
0.0112 EUR |
0.0105 EUR |
| 2025-02-09 |
0.0100 EUR |
107,540.1910 |
0.0095 EUR |
0.0095 EUR |
0.0105 EUR |
0.0101 EUR |
| 2025-02-08 |
0.0087 EUR |
41,254.7330 |
0.0087 EUR |
0.0086 EUR |
0.0089 EUR |
0.0088 EUR |
| 2025-02-07 |
0.0082 EUR |
486,179.8496 |
0.0076 EUR |
0.0074 EUR |
0.0091 EUR |
0.0088 EUR |
| 2025-02-06 |
0.0079 EUR |
110,438.5845 |
0.0078 EUR |
0.0073 EUR |
0.0087 EUR |
0.0073 EUR |
| 2025-02-05 |
0.0083 EUR |
135,988.8518 |
0.0080 EUR |
0.0079 EUR |
0.0086 EUR |
0.0082 EUR |
| 2025-02-04 |
0.0087 EUR |
622,485.0732 |
0.0087 EUR |
0.0083 EUR |
0.0090 EUR |
0.0084 EUR |
| 2025-02-03 |
0.0076 EUR |
172,284.9197 |
0.0077 EUR |
0.0068 EUR |
0.0082 EUR |
0.0082 EUR |
| 2025-02-02 |
0.0082 EUR |
99,491.1624 |
0.0084 EUR |
0.0078 EUR |
0.0090 EUR |
0.0079 EUR |
| 2025-02-01 |
0.0088 EUR |
639,854.9161 |
0.0087 EUR |
0.0085 EUR |
0.0095 EUR |
0.0088 EUR |
| 2025-01-31 |
0.0085 EUR |
306,066.1814 |
0.0070 EUR |
0.0069 EUR |
0.0099 EUR |
0.0084 EUR |
| 2025-01-30 |
0.0074 EUR |
861,721.5280 |
0.0069 EUR |
0.0065 EUR |
0.0094 EUR |
0.0080 EUR |
| 2025-01-29 |
0.0067 EUR |
72,523.3404 |
0.0065 EUR |
0.0064 EUR |
0.0069 EUR |
0.0068 EUR |
| 2025-01-28 |
0.0070 EUR |
192,490.1652 |
0.0069 EUR |
0.0066 EUR |
0.0072 EUR |
0.0068 EUR |
| 2025-01-27 |
0.0064 EUR |
427,468.0083 |
0.0067 EUR |
0.0059 EUR |
0.0069 EUR |
0.0067 EUR |
| 2025-01-26 |
0.0070 EUR |
11,471.1810 |
0.0072 EUR |
0.0068 EUR |
0.0072 EUR |
0.0071 EUR |
| 2025-01-25 |
0.0068 EUR |
142,184.2182 |
0.0067 EUR |
0.0066 EUR |
0.0072 EUR |
0.0072 EUR |
| 2025-01-24 |
0.0068 EUR |
434,291.1184 |
0.0070 EUR |
0.0064 EUR |
0.0074 EUR |
0.0070 EUR |
| 2025-01-23 |
0.0066 EUR |
88,462.7154 |
0.0067 EUR |
0.0065 EUR |
0.0070 EUR |
0.0067 EUR |
| 2025-01-22 |
0.0070 EUR |
138,625.8656 |
0.0071 EUR |
0.0066 EUR |
0.0075 EUR |
0.0068 EUR |
| 2025-01-21 |
0.0072 EUR |
859,307.0491 |
0.0075 EUR |
0.0065 EUR |
0.0079 EUR |
0.0073 EUR |
| 2025-01-20 |
0.0077 EUR |
547,195.7823 |
0.0076 EUR |
0.0073 EUR |
0.0082 EUR |
0.0074 EUR |
| 2025-01-19 |
0.0077 EUR |
860,769.7541 |
0.0090 EUR |
0.0070 EUR |
0.0090 EUR |
0.0079 EUR |
| 2025-01-18 |
0.0097 EUR |
141,126.7507 |
0.0100 EUR |
0.0092 EUR |
0.0100 EUR |
0.0092 EUR |
| 2025-01-17 |
0.0093 EUR |
248,236.2871 |
0.0095 EUR |
0.0089 EUR |
0.0100 EUR |
0.0096 EUR |
| 2025-01-16 |
0.0095 EUR |
25,178.6986 |
0.0097 EUR |
0.0092 EUR |
0.0099 EUR |
0.0098 EUR |
| 2025-01-15 |
0.0097 EUR |
521,641.9167 |
0.0096 EUR |
0.0088 EUR |
0.0108 EUR |
0.0095 EUR |
| 2025-01-14 |
0.0092 EUR |
83,552.1218 |
0.0091 EUR |
0.0088 EUR |
0.0099 EUR |
0.0095 EUR |
| 2025-01-13 |
0.0090 EUR |
128,660.8671 |
0.0093 EUR |
0.0087 EUR |
0.0099 EUR |
0.0093 EUR |
| 2025-01-12 |
0.0098 EUR |
16,946.0150 |
0.0100 EUR |
0.0094 EUR |
0.0100 EUR |
0.0094 EUR |
| 2025-01-11 |
0.0098 EUR |
38,966.3596 |
0.0098 EUR |
0.0097 EUR |
0.0100 EUR |
0.0100 EUR |
| 2025-01-10 |
0.0099 EUR |
92,170.6346 |
0.0097 EUR |
0.0095 EUR |
0.0105 EUR |
0.0103 EUR |
| 2025-01-09 |
0.0099 EUR |
683,346.6477 |
0.0100 EUR |
0.0096 EUR |
0.0101 EUR |
0.0099 EUR |
| 2025-01-08 |
0.0100 EUR |
181,494.0408 |
0.0109 EUR |
0.0095 EUR |
0.0109 EUR |
0.0095 EUR |
| 2025-01-07 |
0.0108 EUR |
988,201.8431 |
0.0118 EUR |
0.0098 EUR |
0.0118 EUR |
0.0104 EUR |
| 2025-01-06 |
0.0115 EUR |
44,260.6947 |
0.0119 EUR |
0.0112 EUR |
0.0119 EUR |
0.0115 EUR |
| 2025-01-05 |
0.0115 EUR |
124,608.4351 |
0.0116 EUR |
0.0114 EUR |
0.0120 EUR |
0.0115 EUR |
| 2025-01-04 |
0.0117 EUR |
25,359.6803 |
0.0118 EUR |
0.0115 EUR |
0.0120 EUR |
0.0116 EUR |
| 2025-01-03 |
0.0112 EUR |
160,852.2527 |
0.0105 EUR |
0.0105 EUR |
0.0117 EUR |
0.0117 EUR |
| 2025-01-02 |
0.0109 EUR |
84,804.8982 |
0.0104 EUR |
0.0104 EUR |
0.0114 EUR |
0.0110 EUR |
| 2025-01-01 |
0.0102 EUR |
161,594.6286 |
0.0105 EUR |
0.0100 EUR |
0.0109 EUR |
0.0107 EUR |
| 2024-12-31 |
0.0102 EUR |
63,405.1777 |
0.0109 EUR |
0.0099 EUR |
0.0109 EUR |
0.0104 EUR |
| 2024-12-30 |
0.0109 EUR |
199,649.3543 |
0.0112 EUR |
0.0103 EUR |
0.0116 EUR |
0.0109 EUR |
| 2024-12-29 |
0.0113 EUR |
2,333.4986 |
0.0113 EUR |
0.0113 EUR |
0.0115 EUR |
0.0115 EUR |
| 2024-12-28 |
0.0111 EUR |
15,644.5746 |
0.0113 EUR |
0.0111 EUR |
0.0113 EUR |
0.0111 EUR |
| 2024-12-27 |
0.0109 EUR |
15,589.4847 |
0.0111 EUR |
0.0104 EUR |
0.0114 EUR |
0.0104 EUR |
| 2024-12-26 |
0.0104 EUR |
101,656.2960 |
0.0118 EUR |
0.0104 EUR |
0.0118 EUR |
0.0104 EUR |