Market [unlinked] / USD
Identifier on Kraken: HDXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-26 |
0.0276 USD |
10,337,393.6659 |
0.0275 USD |
0.0257 USD |
0.0298 USD |
0.0274 USD |
| 2024-01-25 |
0.0239 USD |
4,385,965.6428 |
0.0233 USD |
0.0214 USD |
0.0270 USD |
0.0261 USD |
| 2024-01-24 |
0.0228 USD |
1,879,711.2590 |
0.0230 USD |
0.0220 USD |
0.0247 USD |
0.0232 USD |
| 2024-01-23 |
0.0214 USD |
2,315,977.3755 |
0.0235 USD |
0.0200 USD |
0.0235 USD |
0.0220 USD |
| 2024-01-22 |
0.0248 USD |
1,988,962.7471 |
0.0265 USD |
0.0233 USD |
0.0268 USD |
0.0235 USD |
| 2024-01-21 |
0.0257 USD |
835,357.8218 |
0.0250 USD |
0.0240 USD |
0.0265 USD |
0.0265 USD |
| 2024-01-20 |
0.0249 USD |
2,439,550.6625 |
0.0251 USD |
0.0237 USD |
0.0260 USD |
0.0250 USD |
| 2024-01-19 |
0.0235 USD |
1,954,276.8836 |
0.0246 USD |
0.0216 USD |
0.0261 USD |
0.0240 USD |
| 2024-01-18 |
0.0259 USD |
2,393,743.5842 |
0.0248 USD |
0.0233 USD |
0.0275 USD |
0.0240 USD |
| 2024-01-17 |
0.0243 USD |
3,148,531.6058 |
0.0240 USD |
0.0219 USD |
0.0258 USD |
0.0239 USD |
| 2024-01-16 |
0.0225 USD |
5,571,390.8709 |
0.0207 USD |
0.0200 USD |
0.0243 USD |
0.0240 USD |
| 2024-01-15 |
0.0200 USD |
1,498,678.5913 |
0.0198 USD |
0.0187 USD |
0.0210 USD |
0.0210 USD |
| 2024-01-14 |
0.0199 USD |
1,224,489.0799 |
0.0203 USD |
0.0189 USD |
0.0209 USD |
0.0190 USD |
| 2024-01-13 |
0.0193 USD |
2,087,794.6050 |
0.0194 USD |
0.0179 USD |
0.0205 USD |
0.0201 USD |
| 2024-01-12 |
0.0193 USD |
2,021,644.9665 |
0.0208 USD |
0.0184 USD |
0.0210 USD |
0.0196 USD |
| 2024-01-11 |
0.0202 USD |
3,911,367.2294 |
0.0203 USD |
0.0184 USD |
0.0210 USD |
0.0209 USD |
| 2024-01-10 |
0.0181 USD |
769,446.4957 |
0.0179 USD |
0.0173 USD |
0.0188 USD |
0.0186 USD |
| 2024-01-09 |
0.0181 USD |
1,829,339.6719 |
0.0188 USD |
0.0170 USD |
0.0190 USD |
0.0173 USD |
| 2024-01-08 |
0.0179 USD |
1,586,934.5134 |
0.0179 USD |
0.0173 USD |
0.0195 USD |
0.0187 USD |
| 2024-01-07 |
0.0179 USD |
1,669,000.0417 |
0.0179 USD |
0.0177 USD |
0.0180 USD |
0.0180 USD |
| 2024-01-06 |
0.0178 USD |
1,023,159.5815 |
0.0180 USD |
0.0174 USD |
0.0180 USD |
0.0179 USD |
| 2024-01-05 |
0.0184 USD |
1,304,296.5802 |
0.0196 USD |
0.0175 USD |
0.0198 USD |
0.0180 USD |
| 2024-01-04 |
0.0196 USD |
11,250,291.7685 |
0.0196 USD |
0.0190 USD |
0.0207 USD |
0.0194 USD |
| 2024-01-03 |
0.0180 USD |
10,340,996.3858 |
0.0181 USD |
0.0152 USD |
0.0209 USD |
0.0199 USD |
| 2024-01-02 |
0.0179 USD |
8,402,499.6624 |
0.0183 USD |
0.0161 USD |
0.0189 USD |
0.0180 USD |
| 2024-01-01 |
0.0183 USD |
2,901,187.6226 |
0.0174 USD |
0.0174 USD |
0.0190 USD |
0.0185 USD |
| 2023-12-31 |
0.0165 USD |
4,008,451.6725 |
0.0158 USD |
0.0152 USD |
0.0177 USD |
0.0175 USD |
| 2023-12-30 |
0.0147 USD |
1,839,125.9249 |
0.0146 USD |
0.0140 USD |
0.0152 USD |
0.0151 USD |
| 2023-12-29 |
0.0147 USD |
5,759,940.2083 |
0.0153 USD |
0.0141 USD |
0.0153 USD |
0.0153 USD |
| 2023-12-28 |
0.0154 USD |
2,607,170.9200 |
0.0164 USD |
0.0147 USD |
0.0164 USD |
0.0153 USD |
| 2023-12-27 |
0.0161 USD |
5,306,755.0987 |
0.0168 USD |
0.0153 USD |
0.0177 USD |
0.0160 USD |
| 2023-12-26 |
0.0167 USD |
3,336,103.3335 |
0.0173 USD |
0.0159 USD |
0.0179 USD |
0.0164 USD |
| 2023-12-25 |
0.0170 USD |
3,538,542.0150 |
0.0171 USD |
0.0161 USD |
0.0183 USD |
0.0173 USD |
| 2023-12-24 |
0.0172 USD |
3,583,054.2624 |
0.0173 USD |
0.0160 USD |
0.0189 USD |
0.0186 USD |
| 2023-12-23 |
0.0154 USD |
5,961,047.2198 |
0.0146 USD |
0.0138 USD |
0.0174 USD |
0.0171 USD |
| 2023-12-22 |
0.0150 USD |
4,302,188.8854 |
0.0155 USD |
0.0142 USD |
0.0168 USD |
0.0146 USD |
| 2023-12-21 |
0.0149 USD |
5,561,721.3342 |
0.0129 USD |
0.0128 USD |
0.0174 USD |
0.0154 USD |
| 2023-12-20 |
0.0134 USD |
4,776,751.7481 |
0.0136 USD |
0.0129 USD |
0.0142 USD |
0.0130 USD |
| 2023-12-19 |
0.0142 USD |
5,634,752.6788 |
0.0142 USD |
0.0132 USD |
0.0151 USD |
0.0133 USD |
| 2023-12-18 |
0.0143 USD |
9,643,073.2696 |
0.0151 USD |
0.0122 USD |
0.0158 USD |
0.0146 USD |
| 2023-12-17 |
0.0168 USD |
20,932,390.4921 |
0.0152 USD |
0.0146 USD |
0.0197 USD |
0.0149 USD |
| 2023-12-16 |
0.0130 USD |
11,947,062.5383 |
0.0117 USD |
0.0109 USD |
0.0158 USD |
0.0155 USD |
| 2023-12-15 |
0.0114 USD |
9,723,829.2463 |
0.0098 USD |
0.0090 USD |
0.0145 USD |
0.0135 USD |
| 2023-12-14 |
0.0089 USD |
4,359,649.0023 |
0.0079 USD |
0.0073 USD |
0.0102 USD |
0.0092 USD |
| 2023-12-13 |
0.0072 USD |
1,721,124.0032 |
0.0073 USD |
0.0067 USD |
0.0079 USD |
0.0079 USD |
| 2023-12-12 |
0.0066 USD |
874,381.9100 |
0.0066 USD |
0.0065 USD |
0.0074 USD |
0.0067 USD |
| 2023-12-11 |
0.0063 USD |
2,224,731.7053 |
0.0067 USD |
0.0058 USD |
0.0067 USD |
0.0065 USD |
| 2023-12-10 |
0.0065 USD |
756,545.0338 |
0.0068 USD |
0.0060 USD |
0.0068 USD |
0.0067 USD |
| 2023-12-09 |
0.0067 USD |
2,807,169.2769 |
0.0066 USD |
0.0065 USD |
0.0072 USD |
0.0069 USD |
| 2023-12-08 |
0.0067 USD |
6,705,142.3232 |
0.0064 USD |
0.0064 USD |
0.0075 USD |
0.0068 USD |