Market [unlinked] / USD
Identifier on Kraken: HUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
0.0908 USD |
26,781,756.0905 |
0.0696 USD |
0.0676 USD |
0.1088 USD |
0.1026 USD |
| 2025-12-16 |
0.0688 USD |
4,119,136.0046 |
0.0700 USD |
0.0634 USD |
0.0757 USD |
0.0690 USD |
| 2025-12-15 |
0.0686 USD |
1,356,042.7164 |
0.0673 USD |
0.0665 USD |
0.0698 USD |
0.0698 USD |
| 2025-12-14 |
0.0702 USD |
10,061,541.1003 |
0.0602 USD |
0.0602 USD |
0.0795 USD |
0.0765 USD |
| 2025-12-13 |
0.0564 USD |
926,168.9873 |
0.0533 USD |
0.0533 USD |
0.0590 USD |
0.0569 USD |
| 2025-12-12 |
0.0571 USD |
3,069,444.4692 |
0.0540 USD |
0.0534 USD |
0.0626 USD |
0.0553 USD |
| 2025-12-11 |
0.0532 USD |
2,159,770.0525 |
0.0527 USD |
0.0501 USD |
0.0562 USD |
0.0543 USD |
| 2025-12-10 |
0.0513 USD |
2,282,880.3928 |
0.0520 USD |
0.0485 USD |
0.0538 USD |
0.0526 USD |
| 2025-12-09 |
0.0525 USD |
659,292.6285 |
0.0534 USD |
0.0513 USD |
0.0537 USD |
0.0515 USD |
| 2025-12-08 |
0.0489 USD |
1,101,995.8266 |
0.0479 USD |
0.0463 USD |
0.0530 USD |
0.0497 USD |
| 2025-12-07 |
0.0564 USD |
2,733,583.7682 |
0.0588 USD |
0.0517 USD |
0.0603 USD |
0.0545 USD |
| 2025-12-06 |
0.0648 USD |
3,819,445.7454 |
0.0734 USD |
0.0603 USD |
0.0763 USD |
0.0610 USD |
| 2025-12-05 |
0.0765 USD |
579,512.6242 |
0.0778 USD |
0.0748 USD |
0.0784 USD |
0.0764 USD |
| 2025-12-04 |
0.0800 USD |
5,423,186.4835 |
0.0832 USD |
0.0741 USD |
0.0868 USD |
0.0808 USD |
| 2025-12-03 |
0.1044 USD |
3,312,928.7946 |
0.1158 USD |
0.0816 USD |
0.1239 USD |
0.0893 USD |
| 2025-12-02 |
0.1198 USD |
3,207,532.7390 |
0.1116 USD |
0.1107 USD |
0.1287 USD |
0.1176 USD |
| 2025-12-01 |
0.1159 USD |
415,148.3068 |
0.1188 USD |
0.1127 USD |
0.1190 USD |
0.1168 USD |
| 2025-11-30 |
0.1222 USD |
125,191.7757 |
0.1232 USD |
0.1204 USD |
0.1250 USD |
0.1227 USD |
| 2025-11-29 |
0.1256 USD |
684,869.0320 |
0.1288 USD |
0.1187 USD |
0.1305 USD |
0.1190 USD |
| 2025-11-28 |
0.1179 USD |
522,619.1342 |
0.1165 USD |
0.1148 USD |
0.1235 USD |
0.1226 USD |
| 2025-11-27 |
0.1326 USD |
2,622,929.9775 |
0.1424 USD |
0.1187 USD |
0.1444 USD |
0.1200 USD |
| 2025-11-26 |
0.1172 USD |
997,133.2540 |
0.1214 USD |
0.1128 USD |
0.1269 USD |
0.1161 USD |
| 2025-11-25 |
0.1222 USD |
366,256.7757 |
0.1247 USD |
0.1176 USD |
0.1254 USD |
0.1203 USD |
| 2025-11-24 |
0.1261 USD |
2,915,784.1178 |
0.1184 USD |
0.1138 USD |
0.1356 USD |
0.1295 USD |
| 2025-11-23 |
0.1183 USD |
795,764.6510 |
0.1185 USD |
0.1150 USD |
0.1213 USD |
0.1175 USD |
| 2025-11-22 |
0.1181 USD |
1,246,457.3960 |
0.1220 USD |
0.1138 USD |
0.1221 USD |
0.1183 USD |
| 2025-11-21 |
0.1237 USD |
2,529,458.6056 |
0.1250 USD |
0.1171 USD |
0.1291 USD |
0.1215 USD |
| 2025-11-20 |
0.1352 USD |
757,779.6863 |
0.1365 USD |
0.1332 USD |
0.1374 USD |
0.1354 USD |
| 2025-11-19 |
0.1402 USD |
423,987.1312 |
0.1428 USD |
0.1350 USD |
0.1452 USD |
0.1414 USD |
| 2025-11-18 |
0.1445 USD |
659,015.3846 |
0.1476 USD |
0.1405 USD |
0.1506 USD |
0.1435 USD |
| 2025-11-17 |
0.1560 USD |
1,220,024.7054 |
0.1523 USD |
0.1449 USD |
0.1720 USD |
0.1603 USD |
| 2025-11-16 |
0.1585 USD |
440,329.8339 |
0.1630 USD |
0.1514 USD |
0.1670 USD |
0.1519 USD |
| 2025-11-15 |
0.1705 USD |
508,848.3116 |
0.1722 USD |
0.1640 USD |
0.1799 USD |
0.1673 USD |
| 2025-11-14 |
0.1657 USD |
1,054,353.4923 |
0.1731 USD |
0.1590 USD |
0.1736 USD |
0.1680 USD |
| 2025-11-13 |
0.1644 USD |
1,925,082.4815 |
0.1683 USD |
0.1570 USD |
0.1694 USD |
0.1680 USD |
| 2025-11-12 |
0.1809 USD |
2,102,275.5995 |
0.1701 USD |
0.1693 USD |
0.1914 USD |
0.1720 USD |
| 2025-11-11 |
0.1722 USD |
3,973,809.1087 |
0.1701 USD |
0.1676 USD |
0.1897 USD |
0.1679 USD |
| 2025-11-10 |
0.1809 USD |
552,721.0593 |
0.1814 USD |
0.1781 USD |
0.1841 USD |
0.1782 USD |
| 2025-11-09 |
0.1851 USD |
1,059,089.9442 |
0.1864 USD |
0.1752 USD |
0.1913 USD |
0.1853 USD |
| 2025-11-08 |
0.2122 USD |
5,399,125.4731 |
0.2346 USD |
0.1822 USD |
0.2466 USD |
0.1870 USD |
| 2025-11-07 |
0.1625 USD |
12,804,696.4200 |
0.1093 USD |
0.1080 USD |
0.2575 USD |
0.2467 USD |
| 2025-11-06 |
0.1598 USD |
12,204,547.5707 |
0.2166 USD |
0.1071 USD |
0.2166 USD |
0.1097 USD |
| 2025-11-05 |
0.2682 USD |
9,798,010.5067 |
0.2516 USD |
0.1790 USD |
0.3578 USD |
0.2669 USD |
| 2025-11-04 |
0.2499 USD |
112,270.9813 |
0.2504 USD |
0.2473 USD |
0.2536 USD |
0.2482 USD |
| 2025-11-03 |
0.2558 USD |
393,485.3731 |
0.2710 USD |
0.2435 USD |
0.2710 USD |
0.2471 USD |
| 2025-11-02 |
0.2425 USD |
524,082.7201 |
0.2445 USD |
0.2351 USD |
0.2499 USD |
0.2432 USD |
| 2025-11-01 |
0.2841 USD |
1,534,057.9177 |
0.2889 USD |
0.2680 USD |
0.3067 USD |
0.2680 USD |
| 2025-10-31 |
0.2693 USD |
1,654,075.4403 |
0.2763 USD |
0.2524 USD |
0.2853 USD |
0.2533 USD |
| 2025-10-30 |
0.2786 USD |
1,266,430.8212 |
0.2857 USD |
0.2670 USD |
0.2913 USD |
0.2700 USD |
| 2025-10-29 |
0.2911 USD |
2,580,579.8982 |
0.3062 USD |
0.2730 USD |
0.3086 USD |
0.2821 USD |