Market [unlinked] / USD
Identifier on Kraken: HUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-28 |
0.3149 USD |
1,546,967.1654 |
0.3191 USD |
0.2958 USD |
0.3328 USD |
0.2988 USD |
| 2025-10-27 |
0.3317 USD |
3,233,468.4707 |
0.3159 USD |
0.3010 USD |
0.3530 USD |
0.3397 USD |
| 2025-10-26 |
0.3317 USD |
6,460,505.1642 |
0.3433 USD |
0.2900 USD |
0.3894 USD |
0.3224 USD |
| 2025-10-25 |
0.3535 USD |
4,283,486.5912 |
0.3824 USD |
0.3035 USD |
0.3856 USD |
0.3388 USD |
| 2025-10-24 |
0.1808 USD |
6,505,409.7098 |
0.1506 USD |
0.1502 USD |
0.2389 USD |
0.2324 USD |
| 2025-10-23 |
0.1513 USD |
1,262,832.5704 |
0.1506 USD |
0.1432 USD |
0.1579 USD |
0.1457 USD |
| 2025-10-22 |
0.1447 USD |
446,069.7315 |
0.1406 USD |
0.1406 USD |
0.1484 USD |
0.1432 USD |
| 2025-10-21 |
0.1445 USD |
1,342,170.2511 |
0.1410 USD |
0.1390 USD |
0.1503 USD |
0.1480 USD |
| 2025-10-20 |
0.1415 USD |
3,610,143.1502 |
0.1502 USD |
0.1268 USD |
0.1528 USD |
0.1382 USD |
| 2025-10-19 |
0.1498 USD |
13,208,963.4813 |
0.1131 USD |
0.1064 USD |
0.1820 USD |
0.1517 USD |
| 2025-10-18 |
0.1129 USD |
2,037,673.1204 |
0.1132 USD |
0.1026 USD |
0.1214 USD |
0.1091 USD |
| 2025-10-17 |
0.1134 USD |
2,453,465.7938 |
0.1166 USD |
0.1043 USD |
0.1196 USD |
0.1082 USD |
| 2025-10-16 |
0.1231 USD |
2,380,969.5841 |
0.1297 USD |
0.1117 USD |
0.1331 USD |
0.1128 USD |
| 2025-10-15 |
0.1415 USD |
2,799,599.1895 |
0.1426 USD |
0.1306 USD |
0.1520 USD |
0.1362 USD |
| 2025-10-14 |
0.1730 USD |
19,399,894.6878 |
0.1827 USD |
0.1419 USD |
0.2030 USD |
0.1525 USD |
| 2025-10-13 |
0.1024 USD |
8,630,122.9337 |
0.0736 USD |
0.0729 USD |
0.1340 USD |
0.1229 USD |
| 2025-10-12 |
0.0715 USD |
484,277.1495 |
0.0724 USD |
0.0685 USD |
0.0742 USD |
0.0728 USD |
| 2025-10-11 |
0.0722 USD |
4,046,607.7803 |
0.0694 USD |
0.0661 USD |
0.0773 USD |
0.0726 USD |
| 2025-10-10 |
0.0667 USD |
154,763.2975 |
0.0680 USD |
0.0660 USD |
0.0680 USD |
0.0677 USD |
| 2025-10-09 |
0.0698 USD |
1,607,586.7167 |
0.0685 USD |
0.0650 USD |
0.0735 USD |
0.0704 USD |
| 2025-10-08 |
0.0670 USD |
673,460.1262 |
0.0669 USD |
0.0659 USD |
0.0693 USD |
0.0679 USD |
| 2025-10-07 |
0.0658 USD |
926,415.8661 |
0.0671 USD |
0.0646 USD |
0.0679 USD |
0.0664 USD |
| 2025-10-06 |
0.0680 USD |
665,089.6396 |
0.0696 USD |
0.0665 USD |
0.0705 USD |
0.0671 USD |
| 2025-10-05 |
0.0746 USD |
3,239,930.8581 |
0.0655 USD |
0.0647 USD |
0.0808 USD |
0.0708 USD |
| 2025-10-04 |
0.0640 USD |
393,715.5368 |
0.0637 USD |
0.0628 USD |
0.0656 USD |
0.0645 USD |
| 2025-10-03 |
0.0653 USD |
340,493.8734 |
0.0669 USD |
0.0637 USD |
0.0676 USD |
0.0639 USD |
| 2025-10-02 |
0.0659 USD |
2,052,291.3501 |
0.0652 USD |
0.0643 USD |
0.0692 USD |
0.0680 USD |
| 2025-10-01 |
0.0665 USD |
2,430,785.2929 |
0.0720 USD |
0.0623 USD |
0.0722 USD |
0.0639 USD |
| 2025-09-30 |
0.0752 USD |
6,520,711.2759 |
0.0752 USD |
0.0682 USD |
0.0814 USD |
0.0722 USD |
| 2025-09-29 |
0.0766 USD |
5,260,235.5255 |
0.0741 USD |
0.0699 USD |
0.0826 USD |
0.0812 USD |
| 2025-09-28 |
0.0702 USD |
34,523,175.0702 |
0.0554 USD |
0.0554 USD |
0.0802 USD |
0.0741 USD |
| 2025-09-27 |
0.0637 USD |
10,029,070.8620 |
0.0640 USD |
0.0504 USD |
0.0848 USD |
0.0520 USD |
| 2025-09-26 |
0.0487 USD |
467,039.4351 |
0.0487 USD |
0.0481 USD |
0.0503 USD |
0.0499 USD |
| 2025-09-25 |
0.0507 USD |
688,289.3781 |
0.0528 USD |
0.0496 USD |
0.0531 USD |
0.0512 USD |
| 2025-09-24 |
0.0513 USD |
4,453,139.7110 |
0.0495 USD |
0.0492 USD |
0.0543 USD |
0.0525 USD |
| 2025-09-23 |
0.0527 USD |
3,834,433.7976 |
0.0566 USD |
0.0491 USD |
0.0586 USD |
0.0497 USD |
| 2025-09-22 |
0.0569 USD |
9,387,141.6394 |
0.0587 USD |
0.0505 USD |
0.0609 USD |
0.0569 USD |
| 2025-09-21 |
0.0574 USD |
876,395.6638 |
0.0565 USD |
0.0561 USD |
0.0595 USD |
0.0580 USD |
| 2025-09-20 |
0.0553 USD |
1,210,969.7727 |
0.0544 USD |
0.0539 USD |
0.0576 USD |
0.0561 USD |
| 2025-09-19 |
0.0538 USD |
3,648,168.8076 |
0.0583 USD |
0.0523 USD |
0.0588 USD |
0.0528 USD |
| 2025-09-18 |
0.0532 USD |
2,283,100.5646 |
0.0515 USD |
0.0510 USD |
0.0553 USD |
0.0548 USD |
| 2025-09-17 |
0.0528 USD |
7,929,163.3009 |
0.0490 USD |
0.0489 USD |
0.0563 USD |
0.0549 USD |
| 2025-09-16 |
0.0450 USD |
1,180,892.5281 |
0.0447 USD |
0.0436 USD |
0.0465 USD |
0.0447 USD |
| 2025-09-15 |
0.0475 USD |
6,275,956.7311 |
0.0517 USD |
0.0435 USD |
0.0536 USD |
0.0438 USD |
| 2025-09-14 |
0.0689 USD |
13,987,027.2141 |
0.0875 USD |
0.0529 USD |
0.0916 USD |
0.0530 USD |
| 2025-09-13 |
0.0543 USD |
7,984,556.1164 |
0.0591 USD |
0.0508 USD |
0.0642 USD |
0.0629 USD |
| 2025-09-12 |
0.0438 USD |
1,208,400.9119 |
0.0408 USD |
0.0395 USD |
0.0501 USD |
0.0500 USD |
| 2025-09-11 |
0.0387 USD |
1,190,387.0725 |
0.0374 USD |
0.0371 USD |
0.0413 USD |
0.0392 USD |
| 2025-09-10 |
0.0405 USD |
5,989,910.9888 |
0.0408 USD |
0.0372 USD |
0.0423 USD |
0.0372 USD |
| 2025-09-09 |
0.0419 USD |
12,470,727.4997 |
0.0451 USD |
0.0390 USD |
0.0473 USD |
0.0417 USD |