Market [unlinked] / USD
Identifier on Kraken: HDXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-22 |
0.0125 USD |
261,021.5479 |
0.0125 USD |
0.0117 USD |
0.0132 USD |
0.0130 USD |
| 2025-07-21 |
0.0128 USD |
815,166.1125 |
0.0128 USD |
0.0125 USD |
0.0133 USD |
0.0126 USD |
| 2025-07-20 |
0.0121 USD |
2,198,421.2906 |
0.0124 USD |
0.0117 USD |
0.0127 USD |
0.0125 USD |
| 2025-07-19 |
0.0122 USD |
405,404.0210 |
0.0118 USD |
0.0117 USD |
0.0123 USD |
0.0117 USD |
| 2025-07-18 |
0.0120 USD |
761,028.8321 |
0.0113 USD |
0.0113 USD |
0.0124 USD |
0.0123 USD |
| 2025-07-17 |
0.0113 USD |
51,580.6297 |
0.0118 USD |
0.0111 USD |
0.0118 USD |
0.0111 USD |
| 2025-07-16 |
0.0115 USD |
540,485.7491 |
0.0109 USD |
0.0106 USD |
0.0121 USD |
0.0117 USD |
| 2025-07-15 |
0.0107 USD |
1,141,007.4673 |
0.0104 USD |
0.0102 USD |
0.0114 USD |
0.0114 USD |
| 2025-07-14 |
0.0108 USD |
818,235.2537 |
0.0106 USD |
0.0102 USD |
0.0114 USD |
0.0113 USD |
| 2025-07-13 |
0.0110 USD |
1,351,663.8616 |
0.0111 USD |
0.0102 USD |
0.0118 USD |
0.0102 USD |
| 2025-07-12 |
0.0112 USD |
29,815.1538 |
0.0112 USD |
0.0112 USD |
0.0112 USD |
0.0112 USD |
| 2025-07-11 |
0.0115 USD |
1,856,151.9927 |
0.0112 USD |
0.0108 USD |
0.0124 USD |
0.0115 USD |
| 2025-07-10 |
0.0099 USD |
475,228.8935 |
0.0096 USD |
0.0094 USD |
0.0109 USD |
0.0103 USD |
| 2025-07-09 |
0.0099 USD |
1,219,932.9815 |
0.0114 USD |
0.0091 USD |
0.0114 USD |
0.0096 USD |
| 2025-07-08 |
0.0000 USD |
0.0000 |
0.0108 USD |
0.0108 USD |
0.0108 USD |
0.0108 USD |
| 2025-07-07 |
0.0112 USD |
67,150.5589 |
0.0112 USD |
0.0107 USD |
0.0114 USD |
0.0114 USD |
| 2025-07-06 |
0.0000 USD |
0.0000 |
0.0106 USD |
0.0106 USD |
0.0106 USD |
0.0106 USD |
| 2025-07-05 |
0.0109 USD |
115,492.3890 |
0.0102 USD |
0.0102 USD |
0.0112 USD |
0.0106 USD |
| 2025-07-04 |
0.0109 USD |
47,608.6205 |
0.0109 USD |
0.0100 USD |
0.0109 USD |
0.0100 USD |
| 2025-07-03 |
0.0103 USD |
170,166.9156 |
0.0096 USD |
0.0096 USD |
0.0109 USD |
0.0109 USD |
| 2025-07-02 |
0.0094 USD |
64,141.4081 |
0.0095 USD |
0.0094 USD |
0.0095 USD |
0.0094 USD |
| 2025-07-01 |
0.0101 USD |
810,745.9835 |
0.0099 USD |
0.0096 USD |
0.0111 USD |
0.0100 USD |
| 2025-06-30 |
0.0101 USD |
387,047.3616 |
0.0101 USD |
0.0100 USD |
0.0103 USD |
0.0100 USD |
| 2025-06-29 |
0.0100 USD |
28,752.7741 |
0.0100 USD |
0.0100 USD |
0.0105 USD |
0.0105 USD |
| 2025-06-28 |
0.0093 USD |
528,807.3291 |
0.0094 USD |
0.0089 USD |
0.0102 USD |
0.0102 USD |
| 2025-06-27 |
0.0096 USD |
286,344.5687 |
0.0093 USD |
0.0091 USD |
0.0101 USD |
0.0096 USD |
| 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 |