Market [unlinked] / USD
Identifier on Kraken: HDXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.0156 USD |
1,608,814.2769 |
0.0155 USD |
0.0144 USD |
0.0165 USD |
0.0151 USD |
| 2024-05-06 |
0.0161 USD |
2,377,951.8150 |
0.0169 USD |
0.0149 USD |
0.0170 USD |
0.0156 USD |
| 2024-05-05 |
0.0156 USD |
1,165,466.0791 |
0.0168 USD |
0.0149 USD |
0.0168 USD |
0.0161 USD |
| 2024-05-04 |
0.0157 USD |
598,911.1222 |
0.0149 USD |
0.0147 USD |
0.0164 USD |
0.0162 USD |
| 2024-05-03 |
0.0143 USD |
1,203,854.3699 |
0.0136 USD |
0.0132 USD |
0.0155 USD |
0.0143 USD |
| 2024-05-02 |
0.0131 USD |
3,529,948.2841 |
0.0133 USD |
0.0125 USD |
0.0155 USD |
0.0137 USD |
| 2024-05-01 |
0.0131 USD |
4,597,658.1123 |
0.0130 USD |
0.0122 USD |
0.0160 USD |
0.0134 USD |
| 2024-04-30 |
0.0131 USD |
1,269,549.8224 |
0.0136 USD |
0.0121 USD |
0.0138 USD |
0.0133 USD |
| 2024-04-29 |
0.0136 USD |
467,811.9378 |
0.0144 USD |
0.0132 USD |
0.0146 USD |
0.0134 USD |
| 2024-04-28 |
0.0139 USD |
106,753.8570 |
0.0140 USD |
0.0138 USD |
0.0145 USD |
0.0139 USD |
| 2024-04-27 |
0.0139 USD |
62,461.5512 |
0.0140 USD |
0.0138 USD |
0.0141 USD |
0.0140 USD |
| 2024-04-26 |
0.0144 USD |
405,902.4444 |
0.0145 USD |
0.0135 USD |
0.0165 USD |
0.0140 USD |
| 2024-04-25 |
0.0142 USD |
438,197.1141 |
0.0136 USD |
0.0135 USD |
0.0150 USD |
0.0144 USD |
| 2024-04-24 |
0.0148 USD |
1,082,162.0075 |
0.0154 USD |
0.0136 USD |
0.0156 USD |
0.0137 USD |
| 2024-04-23 |
0.0152 USD |
323,392.7129 |
0.0152 USD |
0.0150 USD |
0.0156 USD |
0.0151 USD |
| 2024-04-22 |
0.0153 USD |
1,777,128.8372 |
0.0155 USD |
0.0145 USD |
0.0163 USD |
0.0156 USD |
| 2024-04-21 |
0.0161 USD |
113,728.8502 |
0.0157 USD |
0.0153 USD |
0.0165 USD |
0.0156 USD |
| 2024-04-20 |
0.0150 USD |
1,375,267.7944 |
0.0141 USD |
0.0140 USD |
0.0160 USD |
0.0157 USD |
| 2024-04-19 |
0.0142 USD |
710,582.3958 |
0.0150 USD |
0.0131 USD |
0.0155 USD |
0.0141 USD |
| 2024-04-18 |
0.0134 USD |
5,580,582.8136 |
0.0133 USD |
0.0126 USD |
0.0150 USD |
0.0143 USD |
| 2024-04-17 |
0.0136 USD |
6,827,565.7577 |
0.0134 USD |
0.0128 USD |
0.0146 USD |
0.0136 USD |
| 2024-04-16 |
0.0138 USD |
2,871,231.4086 |
0.0143 USD |
0.0133 USD |
0.0147 USD |
0.0135 USD |
| 2024-04-15 |
0.0151 USD |
2,486,864.7776 |
0.0151 USD |
0.0138 USD |
0.0170 USD |
0.0145 USD |
| 2024-04-14 |
0.0145 USD |
1,339,258.6435 |
0.0152 USD |
0.0135 USD |
0.0157 USD |
0.0146 USD |
| 2024-04-13 |
0.0163 USD |
1,892,179.6666 |
0.0171 USD |
0.0150 USD |
0.0181 USD |
0.0150 USD |
| 2024-04-12 |
0.0172 USD |
1,637,118.7734 |
0.0188 USD |
0.0146 USD |
0.0194 USD |
0.0161 USD |
| 2024-04-11 |
0.0189 USD |
946,601.0880 |
0.0188 USD |
0.0183 USD |
0.0200 USD |
0.0194 USD |
| 2024-04-10 |
0.0195 USD |
2,301,714.0335 |
0.0198 USD |
0.0190 USD |
0.0202 USD |
0.0197 USD |
| 2024-04-09 |
0.0201 USD |
2,400,824.2834 |
0.0202 USD |
0.0191 USD |
0.0209 USD |
0.0197 USD |
| 2024-04-08 |
0.0196 USD |
1,288,500.5518 |
0.0192 USD |
0.0186 USD |
0.0203 USD |
0.0202 USD |
| 2024-04-07 |
0.0191 USD |
1,345,132.0598 |
0.0188 USD |
0.0182 USD |
0.0202 USD |
0.0198 USD |
| 2024-04-06 |
0.0181 USD |
1,207,837.4788 |
0.0181 USD |
0.0167 USD |
0.0192 USD |
0.0171 USD |
| 2024-04-05 |
0.0177 USD |
2,964,521.7006 |
0.0186 USD |
0.0163 USD |
0.0192 USD |
0.0186 USD |
| 2024-04-04 |
0.0190 USD |
1,788,189.1599 |
0.0182 USD |
0.0178 USD |
0.0197 USD |
0.0180 USD |
| 2024-04-03 |
0.0185 USD |
1,555,391.7980 |
0.0178 USD |
0.0174 USD |
0.0191 USD |
0.0184 USD |
| 2024-04-02 |
0.0181 USD |
556,484.4359 |
0.0190 USD |
0.0174 USD |
0.0196 USD |
0.0181 USD |
| 2024-04-01 |
0.0189 USD |
1,034,383.6690 |
0.0192 USD |
0.0182 USD |
0.0194 USD |
0.0189 USD |
| 2024-03-31 |
0.0185 USD |
1,012,761.0838 |
0.0190 USD |
0.0175 USD |
0.0193 USD |
0.0192 USD |
| 2024-03-30 |
0.0192 USD |
1,429,938.1274 |
0.0195 USD |
0.0187 USD |
0.0203 USD |
0.0190 USD |
| 2024-03-29 |
0.0195 USD |
3,363,679.4965 |
0.0200 USD |
0.0189 USD |
0.0206 USD |
0.0189 USD |
| 2024-03-28 |
0.0189 USD |
1,193,326.0124 |
0.0188 USD |
0.0179 USD |
0.0199 USD |
0.0199 USD |
| 2024-03-27 |
0.0183 USD |
2,746,442.9534 |
0.0189 USD |
0.0177 USD |
0.0195 USD |
0.0189 USD |
| 2024-03-26 |
0.0191 USD |
2,417,218.0906 |
0.0197 USD |
0.0185 USD |
0.0201 USD |
0.0190 USD |
| 2024-03-25 |
0.0195 USD |
4,255,894.6188 |
0.0200 USD |
0.0185 USD |
0.0203 USD |
0.0193 USD |
| 2024-03-24 |
0.0195 USD |
1,779,375.2549 |
0.0200 USD |
0.0189 USD |
0.0200 USD |
0.0196 USD |
| 2024-03-23 |
0.0200 USD |
4,552,097.5387 |
0.0200 USD |
0.0197 USD |
0.0208 USD |
0.0200 USD |
| 2024-03-22 |
0.0220 USD |
11,181,698.5777 |
0.0227 USD |
0.0185 USD |
0.0273 USD |
0.0206 USD |
| 2024-03-21 |
0.0229 USD |
13,686,414.5094 |
0.0242 USD |
0.0208 USD |
0.0251 USD |
0.0227 USD |
| 2024-03-20 |
0.0217 USD |
10,290,949.9473 |
0.0197 USD |
0.0193 USD |
0.0240 USD |
0.0233 USD |
| 2024-03-19 |
0.0195 USD |
4,894,340.1107 |
0.0199 USD |
0.0177 USD |
0.0214 USD |
0.0194 USD |