Market [unlinked] / USD
Identifier on Kraken: HDXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-10 |
0.0110 USD |
775,095.3524 |
0.0100 USD |
0.0098 USD |
0.0123 USD |
0.0107 USD |
| 2025-02-09 |
0.0104 USD |
897,339.4967 |
0.0097 USD |
0.0095 USD |
0.0110 USD |
0.0105 USD |
| 2025-02-08 |
0.0089 USD |
637,060.8990 |
0.0090 USD |
0.0087 USD |
0.0094 USD |
0.0092 USD |
| 2025-02-07 |
0.0087 USD |
711,084.0048 |
0.0082 USD |
0.0080 USD |
0.0099 USD |
0.0091 USD |
| 2025-02-06 |
0.0083 USD |
1,101,633.0583 |
0.0086 USD |
0.0080 USD |
0.0096 USD |
0.0083 USD |
| 2025-02-05 |
0.0082 USD |
486,478.0693 |
0.0085 USD |
0.0080 USD |
0.0089 USD |
0.0085 USD |
| 2025-02-04 |
0.0088 USD |
667,886.1835 |
0.0082 USD |
0.0082 USD |
0.0093 USD |
0.0086 USD |
| 2025-02-03 |
0.0075 USD |
1,446,962.6161 |
0.0079 USD |
0.0068 USD |
0.0090 USD |
0.0082 USD |
| 2025-02-02 |
0.0084 USD |
2,490,228.8585 |
0.0091 USD |
0.0079 USD |
0.0091 USD |
0.0079 USD |
| 2025-02-01 |
0.0092 USD |
2,221,026.4030 |
0.0090 USD |
0.0088 USD |
0.0097 USD |
0.0094 USD |
| 2025-01-31 |
0.0091 USD |
2,538,203.6460 |
0.0080 USD |
0.0075 USD |
0.0102 USD |
0.0090 USD |
| 2025-01-30 |
0.0080 USD |
3,542,513.7136 |
0.0072 USD |
0.0070 USD |
0.0100 USD |
0.0080 USD |
| 2025-01-29 |
0.0070 USD |
938,007.8217 |
0.0071 USD |
0.0065 USD |
0.0076 USD |
0.0070 USD |
| 2025-01-28 |
0.0072 USD |
945,782.7279 |
0.0072 USD |
0.0067 USD |
0.0077 USD |
0.0069 USD |
| 2025-01-27 |
0.0066 USD |
378,841.5210 |
0.0071 USD |
0.0062 USD |
0.0071 USD |
0.0066 USD |
| 2025-01-26 |
0.0074 USD |
676,278.5318 |
0.0073 USD |
0.0072 USD |
0.0075 USD |
0.0075 USD |
| 2025-01-25 |
0.0071 USD |
364,401.9134 |
0.0074 USD |
0.0069 USD |
0.0075 USD |
0.0072 USD |
| 2025-01-24 |
0.0070 USD |
2,400,476.1165 |
0.0071 USD |
0.0066 USD |
0.0077 USD |
0.0074 USD |
| 2025-01-23 |
0.0069 USD |
1,311,228.2428 |
0.0071 USD |
0.0066 USD |
0.0075 USD |
0.0075 USD |
| 2025-01-22 |
0.0072 USD |
2,051,801.9779 |
0.0072 USD |
0.0068 USD |
0.0077 USD |
0.0074 USD |
| 2025-01-21 |
0.0075 USD |
3,015,006.5436 |
0.0079 USD |
0.0068 USD |
0.0091 USD |
0.0073 USD |
| 2025-01-20 |
0.0080 USD |
1,399,725.4242 |
0.0075 USD |
0.0071 USD |
0.0086 USD |
0.0077 USD |
| 2025-01-19 |
0.0079 USD |
4,864,951.1163 |
0.0087 USD |
0.0072 USD |
0.0092 USD |
0.0075 USD |
| 2025-01-18 |
0.0100 USD |
568,196.3110 |
0.0099 USD |
0.0094 USD |
0.0107 USD |
0.0094 USD |
| 2025-01-17 |
0.0097 USD |
649,722.1145 |
0.0100 USD |
0.0094 USD |
0.0102 USD |
0.0099 USD |
| 2025-01-16 |
0.0100 USD |
614,502.8318 |
0.0097 USD |
0.0094 USD |
0.0107 USD |
0.0102 USD |
| 2025-01-15 |
0.0094 USD |
1,363,529.1006 |
0.0101 USD |
0.0085 USD |
0.0103 USD |
0.0098 USD |
| 2025-01-14 |
0.0093 USD |
769,711.0417 |
0.0090 USD |
0.0089 USD |
0.0100 USD |
0.0097 USD |
| 2025-01-13 |
0.0091 USD |
922,474.9421 |
0.0099 USD |
0.0084 USD |
0.0101 USD |
0.0095 USD |
| 2025-01-12 |
0.0097 USD |
467,936.4970 |
0.0099 USD |
0.0095 USD |
0.0104 USD |
0.0095 USD |
| 2025-01-11 |
0.0100 USD |
52,960.4030 |
0.0103 USD |
0.0099 USD |
0.0103 USD |
0.0099 USD |
| 2025-01-10 |
0.0101 USD |
1,359,166.2358 |
0.0100 USD |
0.0100 USD |
0.0106 USD |
0.0106 USD |