Market [unlinked] / USD
Identifier on Kraken: HDXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-01 |
0.0123 USD |
454,673.6340 |
0.0118 USD |
0.0118 USD |
0.0130 USD |
0.0128 USD |
| 2025-03-31 |
0.0105 USD |
2,924,804.9388 |
0.0113 USD |
0.0045 USD |
0.0118 USD |
0.0117 USD |
| 2025-03-30 |
0.0109 USD |
261,614.1492 |
0.0112 USD |
0.0107 USD |
0.0119 USD |
0.0117 USD |
| 2025-03-29 |
0.0112 USD |
158,890.7179 |
0.0116 USD |
0.0111 USD |
0.0116 USD |
0.0111 USD |
| 2025-03-28 |
0.0117 USD |
13,221.6243 |
0.0123 USD |
0.0115 USD |
0.0123 USD |
0.0119 USD |
| 2025-03-27 |
0.0116 USD |
88,931.5881 |
0.0118 USD |
0.0116 USD |
0.0123 USD |
0.0123 USD |
| 2025-03-26 |
0.0119 USD |
17,728.9898 |
0.0118 USD |
0.0118 USD |
0.0123 USD |
0.0119 USD |
| 2025-03-25 |
0.0118 USD |
5,297.8444 |
0.0121 USD |
0.0116 USD |
0.0121 USD |
0.0120 USD |
| 2025-03-24 |
0.0116 USD |
209,800.4146 |
0.0118 USD |
0.0113 USD |
0.0118 USD |
0.0116 USD |
| 2025-03-23 |
0.0000 USD |
0.0000 |
0.0119 USD |
0.0119 USD |
0.0119 USD |
0.0119 USD |
| 2025-03-22 |
0.0117 USD |
5,997.1850 |
0.0121 USD |
0.0117 USD |
0.0121 USD |
0.0117 USD |
| 2025-03-21 |
0.0117 USD |
119,476.5868 |
0.0114 USD |
0.0112 USD |
0.0121 USD |
0.0115 USD |
| 2025-03-20 |
0.0115 USD |
812,940.7429 |
0.0106 USD |
0.0105 USD |
0.0126 USD |
0.0110 USD |
| 2025-03-19 |
0.0101 USD |
85,598.0265 |
0.0099 USD |
0.0099 USD |
0.0116 USD |
0.0116 USD |
| 2025-03-18 |
0.0100 USD |
68,876.1058 |
0.0099 USD |
0.0097 USD |
0.0103 USD |
0.0103 USD |
| 2025-03-17 |
0.0097 USD |
13,187.0295 |
0.0095 USD |
0.0094 USD |
0.0101 USD |
0.0101 USD |
| 2025-03-16 |
0.0095 USD |
754,636.6156 |
0.0105 USD |
0.0091 USD |
0.0106 USD |
0.0097 USD |
| 2025-03-15 |
0.0099 USD |
506,941.3706 |
0.0099 USD |
0.0092 USD |
0.0109 USD |
0.0103 USD |
| 2025-03-14 |
0.0097 USD |
11,216.6157 |
0.0091 USD |
0.0091 USD |
0.0099 USD |
0.0097 USD |
| 2025-03-13 |
0.0000 USD |
0.0000 |
0.0092 USD |
0.0092 USD |
0.0092 USD |
0.0092 USD |
| 2025-03-12 |
0.0092 USD |
8,852.2270 |
0.0092 USD |
0.0092 USD |
0.0097 USD |
0.0092 USD |
| 2025-03-11 |
0.0088 USD |
173,056.2782 |
0.0090 USD |
0.0085 USD |
0.0093 USD |
0.0089 USD |
| 2025-03-10 |
0.0099 USD |
723,789.8165 |
0.0098 USD |
0.0095 USD |
0.0106 USD |
0.0097 USD |
| 2025-03-09 |
0.0101 USD |
1,042,502.3243 |
0.0106 USD |
0.0094 USD |
0.0109 USD |
0.0097 USD |
| 2025-03-08 |
0.0103 USD |
232,461.6276 |
0.0110 USD |
0.0100 USD |
0.0110 USD |
0.0107 USD |
| 2025-03-07 |
0.0104 USD |
92,910.9234 |
0.0111 USD |
0.0101 USD |
0.0111 USD |
0.0103 USD |
| 2025-03-06 |
0.0111 USD |
171,917.1987 |
0.0110 USD |
0.0108 USD |
0.0114 USD |
0.0110 USD |
| 2025-03-05 |
0.0108 USD |
360,365.7298 |
0.0104 USD |
0.0104 USD |
0.0114 USD |
0.0114 USD |
| 2025-03-04 |
0.0103 USD |
747,091.5251 |
0.0113 USD |
0.0099 USD |
0.0113 USD |
0.0102 USD |
| 2025-03-03 |
0.0122 USD |
235,687.3714 |
0.0130 USD |
0.0112 USD |
0.0130 USD |
0.0112 USD |
| 2025-03-02 |
0.0114 USD |
550,372.7851 |
0.0113 USD |
0.0106 USD |
0.0124 USD |
0.0120 USD |
| 2025-03-01 |
0.0102 USD |
82,400.9629 |
0.0101 USD |
0.0100 USD |
0.0109 USD |
0.0109 USD |
| 2025-02-28 |
0.0107 USD |
940,794.6883 |
0.0117 USD |
0.0102 USD |
0.0117 USD |
0.0107 USD |
| 2025-02-27 |
0.0117 USD |
66,273.2106 |
0.0114 USD |
0.0113 USD |
0.0119 USD |
0.0116 USD |
| 2025-02-26 |
0.0113 USD |
356,714.7079 |
0.0115 USD |
0.0108 USD |
0.0121 USD |
0.0116 USD |
| 2025-02-25 |
0.0104 USD |
1,848,425.2498 |
0.0105 USD |
0.0099 USD |
0.0123 USD |
0.0116 USD |
| 2025-02-24 |
0.0116 USD |
1,857,630.3448 |
0.0127 USD |
0.0105 USD |
0.0131 USD |
0.0115 USD |
| 2025-02-23 |
0.0125 USD |
790,879.1754 |
0.0126 USD |
0.0123 USD |
0.0129 USD |
0.0123 USD |
| 2025-02-22 |
0.0121 USD |
53,620.9186 |
0.0119 USD |
0.0118 USD |
0.0128 USD |
0.0128 USD |
| 2025-02-21 |
0.0118 USD |
370,139.5944 |
0.0120 USD |
0.0113 USD |
0.0127 USD |
0.0123 USD |
| 2025-02-20 |
0.0122 USD |
66,292.0266 |
0.0122 USD |
0.0119 USD |
0.0127 USD |
0.0119 USD |
| 2025-02-19 |
0.0120 USD |
752,186.3619 |
0.0120 USD |
0.0111 USD |
0.0128 USD |
0.0122 USD |
| 2025-02-18 |
0.0116 USD |
1,238,010.4344 |
0.0127 USD |
0.0107 USD |
0.0127 USD |
0.0121 USD |
| 2025-02-17 |
0.0129 USD |
104,468.4363 |
0.0124 USD |
0.0124 USD |
0.0131 USD |
0.0126 USD |
| 2025-02-16 |
0.0127 USD |
778,851.6043 |
0.0125 USD |
0.0124 USD |
0.0131 USD |
0.0125 USD |
| 2025-02-15 |
0.0126 USD |
510,014.9513 |
0.0129 USD |
0.0122 USD |
0.0131 USD |
0.0127 USD |
| 2025-02-14 |
0.0126 USD |
1,294,144.1381 |
0.0126 USD |
0.0122 USD |
0.0134 USD |
0.0132 USD |
| 2025-02-13 |
0.0124 USD |
2,006,729.9647 |
0.0111 USD |
0.0110 USD |
0.0138 USD |
0.0126 USD |
| 2025-02-12 |
0.0116 USD |
224,629.0074 |
0.0109 USD |
0.0108 USD |
0.0121 USD |
0.0118 USD |
| 2025-02-11 |
0.0110 USD |
460,106.9851 |
0.0110 USD |
0.0104 USD |
0.0115 USD |
0.0104 USD |