Market [unlinked] / USD
Identifier on Kraken: HDXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-26 |
0.0092 USD |
138,067.9236 |
0.0088 USD |
0.0088 USD |
0.0095 USD |
0.0094 USD |
| 2025-06-25 |
0.0105 USD |
207,360.0618 |
0.0093 USD |
0.0093 USD |
0.0108 USD |
0.0099 USD |
| 2025-06-24 |
0.0095 USD |
151,793.2777 |
0.0094 USD |
0.0093 USD |
0.0103 USD |
0.0093 USD |
| 2025-06-23 |
0.0093 USD |
173,394.5510 |
0.0088 USD |
0.0088 USD |
0.0098 USD |
0.0090 USD |
| 2025-06-22 |
0.0096 USD |
44,007.6287 |
0.0096 USD |
0.0096 USD |
0.0096 USD |
0.0096 USD |
| 2025-06-21 |
0.0106 USD |
22,721.7687 |
0.0105 USD |
0.0105 USD |
0.0106 USD |
0.0106 USD |
| 2025-06-20 |
0.0106 USD |
4,130.3100 |
0.0104 USD |
0.0104 USD |
0.0112 USD |
0.0112 USD |
| 2025-06-19 |
0.0109 USD |
31,829.0802 |
0.0106 USD |
0.0106 USD |
0.0110 USD |
0.0106 USD |
| 2025-06-18 |
0.0114 USD |
10,257.9000 |
0.0113 USD |
0.0113 USD |
0.0114 USD |
0.0113 USD |
| 2025-06-17 |
0.0108 USD |
35,735.5915 |
0.0109 USD |
0.0106 USD |
0.0114 USD |
0.0114 USD |
| 2025-06-16 |
0.0107 USD |
3,492,066.7208 |
0.0109 USD |
0.0096 USD |
0.0118 USD |
0.0107 USD |
| 2025-06-15 |
0.0105 USD |
887.5630 |
0.0105 USD |
0.0105 USD |
0.0105 USD |
0.0105 USD |
| 2025-06-14 |
0.0103 USD |
10,489.9190 |
0.0103 USD |
0.0103 USD |
0.0109 USD |
0.0109 USD |
| 2025-06-13 |
0.0109 USD |
474,233.1359 |
0.0110 USD |
0.0109 USD |
0.0110 USD |
0.0109 USD |
| 2025-06-12 |
0.0111 USD |
125,659.8294 |
0.0112 USD |
0.0110 USD |
0.0122 USD |
0.0110 USD |
| 2025-06-11 |
0.0116 USD |
547,237.1622 |
0.0119 USD |
0.0109 USD |
0.0130 USD |
0.0117 USD |
| 2025-06-10 |
0.0107 USD |
30,017.1565 |
0.0116 USD |
0.0107 USD |
0.0116 USD |
0.0107 USD |
| 2025-06-09 |
0.0107 USD |
107,864.6452 |
0.0116 USD |
0.0107 USD |
0.0116 USD |
0.0114 USD |
| 2025-06-08 |
0.0105 USD |
30,994.3426 |
0.0113 USD |
0.0104 USD |
0.0113 USD |
0.0104 USD |
| 2025-06-07 |
0.0107 USD |
151,166.8108 |
0.0114 USD |
0.0106 USD |
0.0114 USD |
0.0113 USD |
| 2025-06-06 |
0.0111 USD |
311,109.2951 |
0.0110 USD |
0.0105 USD |
0.0120 USD |
0.0113 USD |
| 2025-06-05 |
0.0111 USD |
183,635.1735 |
0.0107 USD |
0.0106 USD |
0.0119 USD |
0.0108 USD |
| 2025-06-04 |
0.0106 USD |
479,543.9342 |
0.0125 USD |
0.0102 USD |
0.0125 USD |
0.0104 USD |
| 2025-06-03 |
0.0112 USD |
892.0607 |
0.0112 USD |
0.0112 USD |
0.0112 USD |
0.0112 USD |
| 2025-06-02 |
0.0000 USD |
0.0000 |
0.0116 USD |
0.0116 USD |
0.0116 USD |
0.0116 USD |
| 2025-06-01 |
0.0116 USD |
542.7970 |
0.0116 USD |
0.0116 USD |
0.0116 USD |
0.0116 USD |
| 2025-05-31 |
0.0118 USD |
1,779.5950 |
0.0117 USD |
0.0115 USD |
0.0126 USD |
0.0115 USD |
| 2025-05-30 |
0.0126 USD |
64,314.0614 |
0.0121 USD |
0.0117 USD |
0.0131 USD |
0.0117 USD |
| 2025-05-29 |
0.0132 USD |
51,252.8956 |
0.0131 USD |
0.0125 USD |
0.0132 USD |
0.0125 USD |
| 2025-05-28 |
0.0127 USD |
364,834.1936 |
0.0123 USD |
0.0118 USD |
0.0134 USD |
0.0118 USD |
| 2025-05-27 |
0.0127 USD |
67,705.9796 |
0.0131 USD |
0.0126 USD |
0.0135 USD |
0.0126 USD |
| 2025-05-26 |
0.0126 USD |
462,595.3530 |
0.0122 USD |
0.0120 USD |
0.0134 USD |
0.0131 USD |
| 2025-05-25 |
0.0123 USD |
10,349.8290 |
0.0123 USD |
0.0123 USD |
0.0123 USD |
0.0123 USD |
| 2025-05-24 |
0.0127 USD |
1,787.4510 |
0.0126 USD |
0.0126 USD |
0.0128 USD |
0.0128 USD |
| 2025-05-23 |
0.0127 USD |
57,625.1601 |
0.0126 USD |
0.0124 USD |
0.0131 USD |
0.0124 USD |
| 2025-05-22 |
0.0131 USD |
223,679.8239 |
0.0126 USD |
0.0126 USD |
0.0140 USD |
0.0134 USD |
| 2025-05-21 |
0.0125 USD |
10,218.1741 |
0.0136 USD |
0.0123 USD |
0.0136 USD |
0.0135 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 |