Market [unlinked] / USD
Identifier on Kraken: HDXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-21 |
0.0124 USD |
9,501.4061 |
0.0136 USD |
0.0123 USD |
0.0136 USD |
0.0125 USD |
| 2025-05-20 |
0.0130 USD |
185,391.6978 |
0.0132 USD |
0.0123 USD |
0.0138 USD |
0.0123 USD |
| 2025-05-19 |
0.0125 USD |
146,924.9073 |
0.0126 USD |
0.0122 USD |
0.0133 USD |
0.0124 USD |
| 2025-05-18 |
0.0133 USD |
180,694.0129 |
0.0129 USD |
0.0128 USD |
0.0140 USD |
0.0131 USD |
| 2025-05-17 |
0.0131 USD |
81,842.8841 |
0.0130 USD |
0.0128 USD |
0.0138 USD |
0.0138 USD |
| 2025-05-16 |
0.0126 USD |
1,067,668.5361 |
0.0126 USD |
0.0117 USD |
0.0138 USD |
0.0126 USD |
| 2025-05-15 |
0.0128 USD |
841,293.1656 |
0.0137 USD |
0.0114 USD |
0.0137 USD |
0.0125 USD |
| 2025-05-14 |
0.0139 USD |
20,257.7565 |
0.0138 USD |
0.0138 USD |
0.0145 USD |
0.0145 USD |
| 2025-05-13 |
0.0140 USD |
419,608.3843 |
0.0140 USD |
0.0133 USD |
0.0142 USD |
0.0142 USD |
| 2025-05-12 |
0.0141 USD |
585,578.8076 |
0.0134 USD |
0.0134 USD |
0.0144 USD |
0.0140 USD |
| 2025-05-11 |
0.0135 USD |
129,480.0615 |
0.0136 USD |
0.0134 USD |
0.0139 USD |
0.0136 USD |
| 2025-05-10 |
0.0141 USD |
5,229,684.7521 |
0.0144 USD |
0.0135 USD |
0.0149 USD |
0.0140 USD |
| 2025-05-09 |
0.0138 USD |
1,577,535.8250 |
0.0139 USD |
0.0132 USD |
0.0141 USD |
0.0140 USD |
| 2025-05-08 |
0.0134 USD |
2,152,555.1770 |
0.0144 USD |
0.0122 USD |
0.0145 USD |
0.0139 USD |
| 2025-05-07 |
0.0135 USD |
597,212.6610 |
0.0136 USD |
0.0132 USD |
0.0141 USD |
0.0132 USD |
| 2025-05-06 |
0.0134 USD |
171,907.8075 |
0.0139 USD |
0.0132 USD |
0.0139 USD |
0.0138 USD |
| 2025-05-05 |
0.0134 USD |
564,895.8237 |
0.0133 USD |
0.0129 USD |
0.0143 USD |
0.0135 USD |
| 2025-05-04 |
0.0135 USD |
242,044.7781 |
0.0145 USD |
0.0133 USD |
0.0145 USD |
0.0144 USD |
| 2025-05-03 |
0.0136 USD |
596,983.8819 |
0.0136 USD |
0.0136 USD |
0.0145 USD |
0.0144 USD |
| 2025-05-02 |
0.0141 USD |
1,148,316.8514 |
0.0145 USD |
0.0138 USD |
0.0145 USD |
0.0140 USD |
| 2025-05-01 |
0.0143 USD |
599,551.5960 |
0.0143 USD |
0.0136 USD |
0.0146 USD |
0.0146 USD |
| 2025-04-30 |
0.0137 USD |
59,261.6132 |
0.0138 USD |
0.0135 USD |
0.0143 USD |
0.0142 USD |
| 2025-04-29 |
0.0144 USD |
300,642.0350 |
0.0145 USD |
0.0139 USD |
0.0146 USD |
0.0143 USD |
| 2025-04-28 |
0.0140 USD |
1,185,452.5434 |
0.0131 USD |
0.0130 USD |
0.0145 USD |
0.0138 USD |
| 2025-04-27 |
0.0136 USD |
63,006.4219 |
0.0140 USD |
0.0130 USD |
0.0140 USD |
0.0138 USD |
| 2025-04-26 |
0.0133 USD |
202,151.3538 |
0.0127 USD |
0.0127 USD |
0.0140 USD |
0.0139 USD |
| 2025-04-25 |
0.0131 USD |
175,995.0094 |
0.0133 USD |
0.0128 USD |
0.0136 USD |
0.0132 USD |
| 2025-04-24 |
0.0125 USD |
215,174.0223 |
0.0123 USD |
0.0120 USD |
0.0134 USD |
0.0126 USD |
| 2025-04-23 |
0.0123 USD |
124,748.8934 |
0.0121 USD |
0.0121 USD |
0.0130 USD |
0.0125 USD |
| 2025-04-22 |
0.0124 USD |
427,031.4270 |
0.0123 USD |
0.0123 USD |
0.0124 USD |
0.0123 USD |
| 2025-04-21 |
0.0131 USD |
387,328.4072 |
0.0123 USD |
0.0123 USD |
0.0133 USD |
0.0133 USD |
| 2025-04-20 |
0.0123 USD |
77,530.4449 |
0.0124 USD |
0.0122 USD |
0.0125 USD |
0.0122 USD |
| 2025-04-19 |
0.0120 USD |
806,115.3478 |
0.0120 USD |
0.0117 USD |
0.0121 USD |
0.0117 USD |
| 2025-04-18 |
0.0123 USD |
5,086.8290 |
0.0123 USD |
0.0123 USD |
0.0125 USD |
0.0124 USD |
| 2025-04-17 |
0.0112 USD |
70,053.3923 |
0.0112 USD |
0.0111 USD |
0.0119 USD |
0.0119 USD |
| 2025-04-16 |
0.0112 USD |
106,330.1636 |
0.0120 USD |
0.0110 USD |
0.0120 USD |
0.0119 USD |
| 2025-04-15 |
0.0121 USD |
140,469.3110 |
0.0121 USD |
0.0121 USD |
0.0127 USD |
0.0127 USD |
| 2025-04-14 |
0.0122 USD |
161,057.7491 |
0.0124 USD |
0.0117 USD |
0.0124 USD |
0.0117 USD |
| 2025-04-13 |
0.0119 USD |
45,839.9080 |
0.0116 USD |
0.0116 USD |
0.0124 USD |
0.0124 USD |
| 2025-04-12 |
0.0113 USD |
265,513.2985 |
0.0110 USD |
0.0108 USD |
0.0122 USD |
0.0116 USD |
| 2025-04-11 |
0.0108 USD |
308,123.7941 |
0.0104 USD |
0.0102 USD |
0.0115 USD |
0.0114 USD |
| 2025-04-10 |
0.0098 USD |
1,059,415.7190 |
0.0107 USD |
0.0091 USD |
0.0107 USD |
0.0104 USD |
| 2025-04-09 |
0.0099 USD |
424,875.5989 |
0.0093 USD |
0.0092 USD |
0.0101 USD |
0.0095 USD |
| 2025-04-08 |
0.0095 USD |
1,457,571.3507 |
0.0108 USD |
0.0087 USD |
0.0108 USD |
0.0103 USD |
| 2025-04-07 |
0.0090 USD |
1,560,914.6222 |
0.0103 USD |
0.0089 USD |
0.0106 USD |
0.0092 USD |
| 2025-04-06 |
0.0117 USD |
156,426.9260 |
0.0119 USD |
0.0116 USD |
0.0119 USD |
0.0118 USD |
| 2025-04-05 |
0.0118 USD |
1,067,479.0592 |
0.0124 USD |
0.0112 USD |
0.0124 USD |
0.0115 USD |
| 2025-04-04 |
0.0119 USD |
2,708,034.9061 |
0.0119 USD |
0.0115 USD |
0.0130 USD |
0.0121 USD |
| 2025-04-03 |
0.0126 USD |
51,408.2601 |
0.0128 USD |
0.0124 USD |
0.0128 USD |
0.0124 USD |
| 2025-04-02 |
0.0133 USD |
34,133.5022 |
0.0135 USD |
0.0128 USD |
0.0136 USD |
0.0130 USD |