Market [unlinked] / USD
Identifier on Kraken: HDXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-09 |
0.0098 USD |
1,103,043.7080 |
0.0102 USD |
0.0096 USD |
0.0104 USD |
0.0100 USD |
| 2025-01-08 |
0.0103 USD |
708,657.5108 |
0.0107 USD |
0.0099 USD |
0.0114 USD |
0.0103 USD |
| 2025-01-07 |
0.0111 USD |
3,961,461.8287 |
0.0118 USD |
0.0097 USD |
0.0121 USD |
0.0109 USD |
| 2025-01-06 |
0.0118 USD |
189,431.5034 |
0.0119 USD |
0.0115 USD |
0.0122 USD |
0.0118 USD |
| 2025-01-05 |
0.0118 USD |
513,353.5721 |
0.0122 USD |
0.0117 USD |
0.0122 USD |
0.0117 USD |
| 2025-01-04 |
0.0119 USD |
283,304.3072 |
0.0121 USD |
0.0116 USD |
0.0123 USD |
0.0120 USD |
| 2025-01-03 |
0.0117 USD |
334,684.4241 |
0.0109 USD |
0.0109 USD |
0.0122 USD |
0.0122 USD |
| 2025-01-02 |
0.0112 USD |
484,951.1044 |
0.0109 USD |
0.0109 USD |
0.0117 USD |
0.0115 USD |
| 2025-01-01 |
0.0109 USD |
853,148.5714 |
0.0109 USD |
0.0105 USD |
0.0113 USD |
0.0113 USD |
| 2024-12-31 |
0.0108 USD |
481,810.4373 |
0.0110 USD |
0.0106 USD |
0.0113 USD |
0.0113 USD |
| 2024-12-30 |
0.0116 USD |
593,918.2033 |
0.0114 USD |
0.0110 USD |
0.0118 USD |
0.0112 USD |
| 2024-12-29 |
0.0118 USD |
19,372.1204 |
0.0115 USD |
0.0115 USD |
0.0119 USD |
0.0115 USD |
| 2024-12-28 |
0.0116 USD |
536,265.3204 |
0.0116 USD |
0.0112 USD |
0.0117 USD |
0.0112 USD |
| 2024-12-27 |
0.0118 USD |
199,942.7652 |
0.0111 USD |
0.0111 USD |
0.0121 USD |
0.0119 USD |
| 2024-12-26 |
0.0114 USD |
305,884.7100 |
0.0118 USD |
0.0109 USD |
0.0119 USD |
0.0109 USD |
| 2024-12-25 |
0.0119 USD |
829,937.5681 |
0.0117 USD |
0.0116 USD |
0.0123 USD |
0.0120 USD |
| 2024-12-24 |
0.0119 USD |
1,224,283.7356 |
0.0127 USD |
0.0115 USD |
0.0127 USD |
0.0118 USD |
| 2024-12-23 |
0.0108 USD |
365,800.0132 |
0.0107 USD |
0.0101 USD |
0.0114 USD |
0.0110 USD |
| 2024-12-22 |
0.0104 USD |
596,024.6820 |
0.0105 USD |
0.0099 USD |
0.0110 USD |
0.0104 USD |
| 2024-12-21 |
0.0107 USD |
2,454,961.2531 |
0.0102 USD |
0.0099 USD |
0.0118 USD |
0.0103 USD |
| 2024-12-20 |
0.0093 USD |
4,675,067.2588 |
0.0097 USD |
0.0080 USD |
0.0103 USD |
0.0098 USD |
| 2024-12-19 |
0.0103 USD |
1,424,237.1781 |
0.0109 USD |
0.0096 USD |
0.0114 USD |
0.0103 USD |
| 2024-12-18 |
0.0117 USD |
695,133.1520 |
0.0120 USD |
0.0113 USD |
0.0122 USD |
0.0117 USD |
| 2024-12-17 |
0.0123 USD |
1,426,419.5127 |
0.0129 USD |
0.0118 USD |
0.0129 USD |
0.0125 USD |
| 2024-12-16 |
0.0125 USD |
165,238.1194 |
0.0127 USD |
0.0123 USD |
0.0129 USD |
0.0123 USD |
| 2024-12-15 |
0.0127 USD |
308,737.9143 |
0.0126 USD |
0.0123 USD |
0.0129 USD |
0.0126 USD |
| 2024-12-14 |
0.0127 USD |
135,808.6759 |
0.0133 USD |
0.0126 USD |
0.0133 USD |
0.0128 USD |
| 2024-12-13 |
0.0132 USD |
951,527.6884 |
0.0140 USD |
0.0130 USD |
0.0140 USD |
0.0130 USD |
| 2024-12-12 |
0.0137 USD |
761,880.2723 |
0.0133 USD |
0.0130 USD |
0.0143 USD |
0.0140 USD |
| 2024-12-11 |
0.0126 USD |
226,553.2147 |
0.0125 USD |
0.0121 USD |
0.0133 USD |
0.0133 USD |
| 2024-12-10 |
0.0127 USD |
1,873,111.6678 |
0.0125 USD |
0.0120 USD |
0.0133 USD |
0.0121 USD |
| 2024-12-09 |
0.0129 USD |
1,069,227.8736 |
0.0135 USD |
0.0122 USD |
0.0135 USD |
0.0124 USD |
| 2024-12-08 |
0.0134 USD |
543,972.3843 |
0.0139 USD |
0.0130 USD |
0.0139 USD |
0.0132 USD |
| 2024-12-07 |
0.0136 USD |
1,116,110.6822 |
0.0139 USD |
0.0131 USD |
0.0142 USD |
0.0138 USD |
| 2024-12-06 |
0.0135 USD |
960,719.5954 |
0.0135 USD |
0.0131 USD |
0.0142 USD |
0.0137 USD |
| 2024-12-05 |
0.0138 USD |
2,182,957.9957 |
0.0132 USD |
0.0130 USD |
0.0150 USD |
0.0143 USD |
| 2024-12-04 |
0.0138 USD |
1,938,431.3553 |
0.0143 USD |
0.0131 USD |
0.0148 USD |
0.0132 USD |
| 2024-12-03 |
0.0136 USD |
2,435,747.7210 |
0.0141 USD |
0.0129 USD |
0.0151 USD |
0.0138 USD |
| 2024-12-02 |
0.0137 USD |
1,043,389.0994 |
0.0141 USD |
0.0129 USD |
0.0147 USD |
0.0141 USD |
| 2024-12-01 |
0.0140 USD |
235,633.6079 |
0.0139 USD |
0.0132 USD |
0.0144 USD |
0.0139 USD |
| 2024-11-30 |
0.0131 USD |
1,379,748.3168 |
0.0124 USD |
0.0120 USD |
0.0142 USD |
0.0138 USD |
| 2024-11-29 |
0.0134 USD |
841,231.2554 |
0.0132 USD |
0.0127 USD |
0.0140 USD |
0.0137 USD |
| 2024-11-28 |
0.0124 USD |
2,387,957.2038 |
0.0124 USD |
0.0112 USD |
0.0137 USD |
0.0131 USD |
| 2024-11-27 |
0.0135 USD |
3,065,603.5751 |
0.0147 USD |
0.0120 USD |
0.0157 USD |
0.0125 USD |
| 2024-11-26 |
0.0140 USD |
2,354,989.5379 |
0.0140 USD |
0.0128 USD |
0.0152 USD |
0.0147 USD |
| 2024-11-25 |
0.0142 USD |
2,996,809.5903 |
0.0137 USD |
0.0132 USD |
0.0151 USD |
0.0136 USD |
| 2024-11-24 |
0.0144 USD |
4,118,015.2433 |
0.0166 USD |
0.0115 USD |
0.0175 USD |
0.0144 USD |
| 2024-11-23 |
0.0166 USD |
5,426,805.1457 |
0.0165 USD |
0.0145 USD |
0.0182 USD |
0.0163 USD |
| 2024-11-22 |
0.0156 USD |
5,564,748.7700 |
0.0143 USD |
0.0143 USD |
0.0167 USD |
0.0158 USD |
| 2024-11-21 |
0.0142 USD |
7,249,207.0381 |
0.0137 USD |
0.0131 USD |
0.0158 USD |
0.0148 USD |