Market [unlinked] / USD
Identifier on Kraken: HDXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-27 |
0.0151 USD |
1,216,831.2517 |
0.0150 USD |
0.0146 USD |
0.0157 USD |
0.0153 USD |
| 2024-05-26 |
0.0149 USD |
5,183,929.6742 |
0.0139 USD |
0.0138 USD |
0.0162 USD |
0.0150 USD |
| 2024-05-25 |
0.0137 USD |
1,538,654.7316 |
0.0136 USD |
0.0131 USD |
0.0143 USD |
0.0140 USD |
| 2024-05-24 |
0.0137 USD |
1,374,647.1414 |
0.0137 USD |
0.0133 USD |
0.0141 USD |
0.0136 USD |
| 2024-05-23 |
0.0139 USD |
917,684.1993 |
0.0137 USD |
0.0136 USD |
0.0145 USD |
0.0138 USD |
| 2024-05-22 |
0.0140 USD |
1,082,124.6869 |
0.0140 USD |
0.0136 USD |
0.0145 USD |
0.0138 USD |
| 2024-05-21 |
0.0150 USD |
2,957,383.6088 |
0.0154 USD |
0.0141 USD |
0.0156 USD |
0.0142 USD |
| 2024-05-20 |
0.0145 USD |
3,161,121.1878 |
0.0145 USD |
0.0141 USD |
0.0153 USD |
0.0146 USD |
| 2024-05-19 |
0.0147 USD |
491,453.4630 |
0.0152 USD |
0.0146 USD |
0.0153 USD |
0.0147 USD |
| 2024-05-18 |
0.0150 USD |
240,748.0468 |
0.0150 USD |
0.0150 USD |
0.0153 USD |
0.0151 USD |
| 2024-05-17 |
0.0148 USD |
2,038,229.7295 |
0.0147 USD |
0.0146 USD |
0.0151 USD |
0.0147 USD |
| 2024-05-16 |
0.0147 USD |
1,128,836.8140 |
0.0148 USD |
0.0144 USD |
0.0149 USD |
0.0148 USD |
| 2024-05-15 |
0.0146 USD |
4,939,472.2791 |
0.0150 USD |
0.0134 USD |
0.0154 USD |
0.0149 USD |
| 2024-05-14 |
0.0156 USD |
3,341,942.6520 |
0.0158 USD |
0.0146 USD |
0.0168 USD |
0.0151 USD |
| 2024-05-13 |
0.0161 USD |
3,438,429.7321 |
0.0156 USD |
0.0143 USD |
0.0170 USD |
0.0159 USD |
| 2024-05-12 |
0.0151 USD |
3,357,598.9144 |
0.0140 USD |
0.0139 USD |
0.0163 USD |
0.0154 USD |
| 2024-05-11 |
0.0136 USD |
1,020,050.1455 |
0.0133 USD |
0.0131 USD |
0.0141 USD |
0.0133 USD |
| 2024-05-10 |
0.0137 USD |
720,145.4005 |
0.0134 USD |
0.0134 USD |
0.0143 USD |
0.0143 USD |
| 2024-05-09 |
0.0135 USD |
3,274,145.0245 |
0.0148 USD |
0.0126 USD |
0.0149 USD |
0.0133 USD |
| 2024-05-08 |
0.0144 USD |
4,787,473.0734 |
0.0150 USD |
0.0131 USD |
0.0164 USD |
0.0139 USD |
| 2024-05-07 |
0.0156 USD |
1,682,046.9259 |
0.0155 USD |
0.0144 USD |
0.0165 USD |
0.0155 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 |