Market [unlinked] / USD
Identifier on Kraken: HPOS10IUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
0.0954 USD |
246,612.5779 |
0.0968 USD |
0.0935 USD |
0.0985 USD |
0.0976 USD |
| 2025-08-11 |
0.1072 USD |
286,957.5644 |
0.1048 USD |
0.1003 USD |
0.1113 USD |
0.1057 USD |
| 2025-08-10 |
0.1036 USD |
2,795,432.7655 |
0.1088 USD |
0.0989 USD |
0.1107 USD |
0.1026 USD |
| 2025-08-09 |
0.1024 USD |
307,099.4722 |
0.0929 USD |
0.0924 USD |
0.1074 USD |
0.1047 USD |
| 2025-08-08 |
0.0915 USD |
164,419.0933 |
0.0917 USD |
0.0893 USD |
0.0952 USD |
0.0948 USD |
| 2025-08-07 |
0.0873 USD |
78,832.2821 |
0.0873 USD |
0.0862 USD |
0.0904 USD |
0.0881 USD |
| 2025-08-06 |
0.0834 USD |
300,969.5110 |
0.0820 USD |
0.0799 USD |
0.0879 USD |
0.0874 USD |
| 2025-08-05 |
0.0893 USD |
374,425.8155 |
0.0973 USD |
0.0756 USD |
0.0974 USD |
0.0816 USD |
| 2025-08-04 |
0.0919 USD |
248,199.2363 |
0.0906 USD |
0.0894 USD |
0.0969 USD |
0.0961 USD |
| 2025-08-03 |
0.0904 USD |
238,077.3116 |
0.0875 USD |
0.0873 USD |
0.0942 USD |
0.0932 USD |
| 2025-08-02 |
0.0883 USD |
216,784.8030 |
0.0865 USD |
0.0843 USD |
0.0914 USD |
0.0849 USD |
| 2025-08-01 |
0.0900 USD |
449,076.3114 |
0.0895 USD |
0.0872 USD |
0.0951 USD |
0.0877 USD |
| 2025-07-31 |
0.0955 USD |
956,718.3115 |
0.0985 USD |
0.0878 USD |
0.1034 USD |
0.0913 USD |
| 2025-07-30 |
0.1064 USD |
320,736.0462 |
0.1092 USD |
0.1013 USD |
0.1102 USD |
0.1029 USD |
| 2025-07-29 |
0.1107 USD |
1,912,138.1864 |
0.1147 USD |
0.1056 USD |
0.1201 USD |
0.1068 USD |
| 2025-07-28 |
0.1232 USD |
1,132,037.7062 |
0.1291 USD |
0.1135 USD |
0.1353 USD |
0.1178 USD |
| 2025-07-27 |
0.1223 USD |
645,283.5287 |
0.1152 USD |
0.1112 USD |
0.1314 USD |
0.1300 USD |
| 2025-07-26 |
0.1131 USD |
2,057,977.6171 |
0.1028 USD |
0.1021 USD |
0.1259 USD |
0.1164 USD |
| 2025-07-25 |
0.1012 USD |
150,234.4212 |
0.1037 USD |
0.0973 USD |
0.1040 USD |
0.0995 USD |
| 2025-07-24 |
0.1009 USD |
164,639.8381 |
0.1025 USD |
0.0948 USD |
0.1078 USD |
0.1068 USD |
| 2025-07-23 |
0.1068 USD |
802,305.0610 |
0.1089 USD |
0.0973 USD |
0.1222 USD |
0.0996 USD |
| 2025-07-22 |
0.1102 USD |
1,187,293.0953 |
0.1162 USD |
0.1043 USD |
0.1210 USD |
0.1083 USD |
| 2025-07-21 |
0.1202 USD |
2,235,341.8971 |
0.1196 USD |
0.1097 USD |
0.1326 USD |
0.1184 USD |
| 2025-07-20 |
0.1205 USD |
425,877.7187 |
0.1149 USD |
0.1118 USD |
0.1320 USD |
0.1156 USD |
| 2025-07-19 |
0.1093 USD |
90,847.6060 |
0.1113 USD |
0.1035 USD |
0.1160 USD |
0.1053 USD |
| 2025-07-18 |
0.1216 USD |
453,782.5373 |
0.1172 USD |
0.1069 USD |
0.1363 USD |
0.1113 USD |
| 2025-07-17 |
0.0976 USD |
26,356.4552 |
0.0950 USD |
0.0932 USD |
0.1037 USD |
0.1037 USD |
| 2025-07-16 |
0.0972 USD |
820,718.5785 |
0.0794 USD |
0.0761 USD |
0.1200 USD |
0.0958 USD |
| 2025-07-15 |
0.0756 USD |
228,273.7937 |
0.0745 USD |
0.0727 USD |
0.0772 USD |
0.0757 USD |
| 2025-07-14 |
0.0754 USD |
172,074.9055 |
0.0755 USD |
0.0729 USD |
0.0813 USD |
0.0754 USD |
| 2025-07-13 |
0.0783 USD |
98,838.4621 |
0.0749 USD |
0.0748 USD |
0.0814 USD |
0.0811 USD |
| 2025-07-12 |
0.0802 USD |
17,236.8025 |
0.0771 USD |
0.0767 USD |
0.0805 USD |
0.0771 USD |
| 2025-07-11 |
0.0805 USD |
90,914.3342 |
0.0749 USD |
0.0749 USD |
0.0854 USD |
0.0799 USD |
| 2025-07-10 |
0.0690 USD |
239,656.4395 |
0.0675 USD |
0.0649 USD |
0.0726 USD |
0.0720 USD |
| 2025-07-09 |
0.0622 USD |
126,375.1975 |
0.0611 USD |
0.0582 USD |
0.0675 USD |
0.0675 USD |
| 2025-07-08 |
0.0559 USD |
22,019.0263 |
0.0584 USD |
0.0550 USD |
0.0584 USD |
0.0563 USD |
| 2025-07-07 |
0.0592 USD |
14,986.2326 |
0.0594 USD |
0.0580 USD |
0.0611 USD |
0.0611 USD |
| 2025-07-06 |
0.0583 USD |
36,330.3463 |
0.0610 USD |
0.0564 USD |
0.0617 USD |
0.0617 USD |
| 2025-07-05 |
0.0604 USD |
7,980.5716 |
0.0622 USD |
0.0593 USD |
0.0623 USD |
0.0605 USD |
| 2025-07-04 |
0.0617 USD |
45,876.6517 |
0.0645 USD |
0.0598 USD |
0.0653 USD |
0.0599 USD |
| 2025-07-03 |
0.0628 USD |
71,578.2692 |
0.0643 USD |
0.0601 USD |
0.0664 USD |
0.0609 USD |
| 2025-07-02 |
0.0639 USD |
86,263.8825 |
0.0608 USD |
0.0581 USD |
0.0728 USD |
0.0669 USD |
| 2025-07-01 |
0.0603 USD |
12,101.4774 |
0.0633 USD |
0.0580 USD |
0.0637 USD |
0.0580 USD |
| 2025-06-30 |
0.0624 USD |
18,965.5496 |
0.0636 USD |
0.0610 USD |
0.0641 USD |
0.0627 USD |
| 2025-06-29 |
0.0614 USD |
178,838.5580 |
0.0610 USD |
0.0569 USD |
0.0648 USD |
0.0590 USD |
| 2025-06-28 |
0.0634 USD |
62,800.9733 |
0.0665 USD |
0.0601 USD |
0.0686 USD |
0.0636 USD |
| 2025-06-27 |
0.0649 USD |
49,634.9088 |
0.0642 USD |
0.0628 USD |
0.0686 USD |
0.0686 USD |
| 2025-06-26 |
0.0681 USD |
12,872.2597 |
0.0680 USD |
0.0642 USD |
0.0707 USD |
0.0642 USD |
| 2025-06-25 |
0.0683 USD |
24,697.2614 |
0.0644 USD |
0.0613 USD |
0.0705 USD |
0.0705 USD |
| 2025-06-24 |
0.0641 USD |
26,761.3621 |
0.0643 USD |
0.0613 USD |
0.0661 USD |
0.0645 USD |