Australia markets open in 2 hours 10 minutes

HyperCash USD (HC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.033774+0.000527 (+1.59%)
As of 09:47PM UTC. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.0333790.0350350.0286060.0337740.033774121,617
01 May 20240.0361720.0366890.0280250.0333770.033377174,305
30 Apr 20240.0387690.0391520.0350300.0361720.036172123,090
29 Apr 20240.0412170.0417410.0368580.0387690.03876987,962
28 Apr 20240.0391040.0425610.0375660.0412170.04121772,026
27 Apr 20240.0384960.0420610.0379310.0390990.03909979,225
26 Apr 20240.0391370.0438110.0378790.0384960.03849680,130
25 Apr 20240.0398230.0425550.0378120.0391370.03913787,765
24 Apr 20240.0400520.0431130.0386590.0398220.039822119,151
23 Apr 20240.0460060.0460060.0393470.0400520.04005297,214
22 Apr 20240.0403220.0471990.0395190.0460110.046011127,637
21 Apr 20240.0418020.0455910.0395740.0403220.040322103,106
20 Apr 20240.0432990.0462890.0396140.0417760.041776101,008
19 Apr 20240.0470450.0484690.0392570.0432990.043299128,180
18 Apr 20240.0435900.0486050.0375960.0451550.045155128,041
17 Apr 20240.0475630.0533120.0391710.0435900.043590159,595
16 Apr 20240.0392740.0556280.0386750.0475630.047563225,796
15 Apr 20240.0360790.0436640.0350570.0392740.039274192,757
14 Apr 20240.0345050.0417210.0318420.0361110.036111289,659
13 Apr 20240.0419260.0472160.0322080.0345050.034505326,056
12 Apr 20240.0498700.0505400.0409560.0419260.041926330,987
11 Apr 20240.0551310.0572910.0474530.0498700.049870269,214
10 Apr 20240.0570920.0612580.0535740.0551310.055131504,242
09 Apr 20240.0600690.0797490.0531880.0570920.0570921,077,092
08 Apr 20240.0631390.0656760.0573640.0600690.060069427,949
07 Apr 20240.0624640.0677420.0612040.0631390.063139536,315
06 Apr 20240.0781770.0793150.0608240.0628580.062858800,298
05 Apr 20240.2000340.2020190.0629340.0783570.0783572,181,680
04 Apr 20240.2050480.2150450.1912470.2000340.200034308,286
03 Apr 20240.1960990.2362570.1896270.2050480.205048635,498
02 Apr 20240.2121520.2146630.1931620.1961200.196120402,644
01 Apr 20240.2283470.2283740.2081060.2121660.212166595,816
31 Mar 20240.2312080.2417780.2263650.2283560.228356466,592
30 Mar 20240.2339110.2484450.2268280.2319830.231983522,251
29 Mar 20240.2333210.2506270.2223080.2339110.233911604,042
28 Mar 20240.2212160.2770060.2047350.2344270.2344271,641,620
27 Mar 20240.2507590.2593530.2060090.2211310.2211312,217,069
26 Mar 20240.1763750.3439870.1763110.2500090.2500095,503,431
25 Mar 20240.1642510.1941970.1618570.1759810.175981469,334
24 Mar 20240.1617580.1645740.1565500.1641970.164197193,305
23 Mar 20240.1647470.1694060.1590010.1617430.161743192,356
22 Mar 20240.1655480.1695370.1528960.1647470.164747311,749
21 Mar 20240.1631600.1709950.1590320.1655550.165555348,041
20 Mar 20240.1517910.1676230.1473750.1631600.163160444,862
19 Mar 20240.1680390.1821880.1461600.1519640.151964941,334
18 Mar 20240.1525200.1915260.1469350.1675730.1675731,091,029
17 Mar 20240.1414370.1526760.1386730.1525200.152520311,486
16 Mar 20240.1593310.1637540.1413930.1414290.141429439,842
15 Mar 20240.1727210.1735950.1488500.1593130.159313554,473
14 Mar 20240.1834900.1835490.1660160.1725650.172565534,490
13 Mar 20240.1791010.1854320.1780560.1835490.183549411,177
12 Mar 20240.1898680.1911610.1749010.1790990.179099397,453
11 Mar 20240.1827670.1949380.1798880.1898680.189868496,030
10 Mar 20240.1885710.1896230.1772990.1826280.182628379,263
09 Mar 20240.1735460.2141920.1716750.1877400.187740698,077
08 Mar 20240.1816870.1818590.1675720.1735460.173546351,416
07 Mar 20240.1744560.1819000.1707540.1817020.181702356,638
06 Mar 20240.1643290.1752920.1594050.1744250.174425521,514
05 Mar 20240.1818420.1963880.1623690.1634790.1634791,005,310
04 Mar 20240.2158370.2233220.1796360.1810480.1810482,246,659
03 Mar 20240.1523540.2663280.1362280.2154050.2154054,384,595
02 Mar 20240.1489450.1573980.1442730.1523710.152371439,643
01 Mar 20240.1434220.1491320.1420370.1489360.148936330,316
29 Feb 20240.1375440.1646020.1353250.1434760.143476750,481
28 Feb 20240.1398100.1698520.1262720.1375650.1375651,195,126
27 Feb 20240.1095630.1631450.1095400.1370000.1370001,747,954
26 Feb 20240.1052580.1105250.1008130.1095700.109570236,689
25 Feb 20240.1038870.1050740.1022930.1050260.105026146,910
24 Feb 20240.1037350.1113190.1021880.1038660.103866249,558
23 Feb 20240.1038400.1045420.1022490.1038020.103802169,268
22 Feb 20240.1049890.1058140.1010370.1038390.103839166,072
21 Feb 20240.1072350.1159100.1017250.1049980.104998327,110
20 Feb 20240.1144480.1144480.1061850.1072350.107235241,233
19 Feb 20240.1111800.1146190.1081450.1144490.114449248,524
18 Feb 20240.1168660.1168790.1087990.1111640.111164166,159
17 Feb 20240.1053070.1196590.1052500.1168540.116854400,271
16 Feb 20240.0969130.1240430.0968620.1053290.105329648,749
15 Feb 20240.0922900.0979070.0922590.0969130.096913230,569
14 Feb 20240.0895220.0935130.0893950.0922420.092242154,192
13 Feb 20240.0902860.0916260.0889120.0895400.089540175,094
12 Feb 20240.0921200.0927580.0885220.0903020.090302150,402
11 Feb 20240.0918540.0924870.0910060.0921110.092111120,851
10 Feb 20240.0930590.0932140.0908920.0918810.091881123,372
09 Feb 20240.0914310.0950950.0901460.0929960.092996161,233
08 Feb 20240.0900130.0981450.0884980.0910680.091068209,472
07 Feb 20240.0886540.0905380.0853480.0900770.090077112,236
06 Feb 20240.0882220.0892600.0869080.0887020.088702110,644
05 Feb 20240.0870050.0903960.0859560.0882160.088216114,163
04 Feb 20240.0864020.0873610.0856580.0870220.08702293,226
03 Feb 20240.0896850.0899950.0859010.0859010.085901108,895
02 Feb 20240.0908400.0917890.0885710.0897010.089701117,761
01 Feb 20240.0917250.0925740.0890320.0908390.090839126,118
31 Jan 20240.0924660.0940360.0913490.0916800.091680149,061
30 Jan 20240.0944680.0952850.0923920.0924750.092475164,847
29 Jan 20240.0932370.0950460.0931610.0944680.094468169,328
28 Jan 20240.0957100.0961280.0926620.0932440.093244145,081
27 Jan 20240.0952930.1021540.0949590.0957260.095726179,160
26 Jan 20240.0939090.0972150.0928420.0953470.095347135,802
25 Jan 20240.0951570.0954300.0929410.0938850.093885114,108
24 Jan 20240.0991580.0991580.0936390.0951520.095152190,350
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...