Australia markets close in 1 hour 37 minutes

HEX AUD (HEX-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.138133-0.019251 (-12.23%)
As of 04:35AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 May 20220.1415140.1416380.1380220.1381330.13813338,422,188
22 May 20220.1584370.1596670.1296260.1412330.14123334,193,188
21 May 20220.1552580.1588380.1534530.1584370.15843714,651,887
20 May 20220.1545460.1616640.1538550.1552570.15525718,676,270
19 May 20220.1598610.1618980.1465630.1545470.15454729,813,121
18 May 20220.1727850.1733380.1561240.1598610.15986125,235,200
17 May 20220.1682200.1764360.1624190.1727840.17278437,972,448
16 May 20220.2096400.2096400.1542170.1682200.16822054,578,334
15 May 20220.1912090.2118630.1875470.2096250.20962526,094,822
14 May 20220.1850420.1916780.1841450.1912090.19120914,961,861
13 May 20220.1842470.1998400.1824900.1850440.18504427,352,572
12 May 20220.1936300.2013240.1644060.1842470.18424743,680,398
11 May 20220.2314240.2333830.1801800.1933390.19333963,283,923
10 May 20220.2098870.2374060.2069930.2314240.23142435,380,645
09 May 20220.2475560.2490970.2058220.2098870.20988748,189,605
08 May 20220.2609150.2625960.2463740.2475560.24755628,829,266
07 May 20220.2622380.2738440.2571730.2609160.26091628,957,865
06 May 20220.2499700.2647560.2492260.2622380.26223833,063,019
05 May 20220.2757440.2767510.2424420.2499700.24997041,764,013
04 May 20220.2529690.2772240.2529690.2757440.27574436,336,870
03 May 20220.2489930.2555430.2460790.2529690.25296924,772,517
02 May 20220.2311200.2591280.2303550.2489930.24899332,115,492
01 May 20220.2399950.2404540.2258760.2311220.23112231,203,808
30 Apr 20220.2480780.2685800.2328160.2399960.23999664,969,966
29 Apr 20220.2113880.2499160.2104510.2480780.24807835,343,393
28 Apr 20220.2031360.2145960.2010230.2113880.21138834,584,098
27 Apr 20220.1820740.2060430.1818510.2031380.20313829,536,404
26 Apr 20220.1774970.1836690.1739280.1820730.18207314,872,316
25 Apr 20220.1818180.1819970.1737320.1774950.17749514,053,130
24 Apr 20220.1795730.1825190.1789910.1818180.18181811,153,319
23 Apr 20220.1758640.1809140.1756100.1795730.17957315,205,487
22 Apr 20220.1764000.1787250.1758360.1758640.17586421,024,772
21 Apr 20220.1743330.1777690.1713980.1764000.17640014,944,385
20 Apr 20220.1651800.1745090.1643140.1743330.17433315,110,201
19 Apr 20220.1643970.1657820.1622970.1651800.16518022,011,321
18 Apr 20220.1747790.1763090.1567760.1643970.16439726,864,053
17 Apr 20220.1840030.1858380.1747790.1747790.17477916,230,769
16 Apr 20220.1821650.1840740.1735360.1840030.18400322,536,809
15 Apr 20220.1630750.1857870.1626040.1821650.18216531,704,252
14 Apr 20220.1601770.1630750.1528760.1630750.16307518,506,855
13 Apr 20220.1588700.1613360.1561890.1601770.16017715,924,728
12 Apr 20220.1618660.1620660.1507360.1588710.15887125,112,780
11 Apr 20220.1797200.1807440.1583520.1618660.16186632,169,047
10 Apr 20220.1839900.1848270.1787910.1797200.17972018,428,962
09 Apr 20220.1766560.1839900.1729720.1839900.18399016,837,522
08 Apr 20220.1813690.1868100.1754290.1766540.17665416,195,244
07 Apr 20220.1762370.1814590.1729060.1813690.18136917,102,824
06 Apr 20220.1930190.1929570.1748770.1762370.17623726,288,697
05 Apr 20220.1992160.1978900.1905380.1931230.19312319,572,842
04 Apr 20220.2121440.2121440.1984460.1992160.19921642,468,228
03 Apr 20220.2087770.2127010.2059960.2121440.21214423,536,522
02 Apr 20220.2045090.2092280.2038970.2087770.20877716,697,167
01 Apr 20220.2069730.2071620.2004130.2045110.20451118,030,136
31 Mar 20220.2104660.2153430.2006600.2069730.20697320,285,070
30 Mar 20220.1972180.2105030.1971280.2104660.21046620,107,046
29 Mar 20220.2126780.2141830.1948540.1972180.19721825,711,001
28 Mar 20220.2080600.2175140.2068010.2126780.21267824,221,158
27 Mar 20220.1962460.2100960.1962050.2080610.20806120,053,022
26 Mar 20220.1862030.2003430.1856700.1962450.19624520,080,836
25 Mar 20220.1819620.1982470.1819620.1862020.18620225,834,401
24 Mar 20220.1605090.1842880.1598680.1819620.18196229,447,940
23 Mar 20220.1557590.1605090.1539720.1605090.16050916,135,698
22 Mar 20220.1597480.1614870.1539680.1557590.15575916,073,786
21 Mar 20220.1579850.1636850.1579740.1597480.15974814,708,343
20 Mar 20220.1626680.1661330.1579850.1579850.15798520,035,842
19 Mar 20220.1582330.1648290.1569440.1626680.16266817,609,676
18 Mar 20220.1584550.1608580.1536780.1582330.15823322,694,035
17 Mar 20220.1590890.1614840.1548450.1584550.15845515,428,615
16 Mar 20220.1506710.1622830.1421560.1590890.15908925,649,855
15 Mar 20220.1564850.1569160.1480720.1506710.15067126,921,714
14 Mar 20220.1653790.1653790.1498550.1564850.15648531,137,609
13 Mar 20220.1757230.1819410.1653790.1653790.16537920,670,787
12 Mar 20220.1684780.1761490.1677310.1757230.17572317,545,516
11 Mar 20220.1886750.1886750.1684760.1684780.16847828,200,067
10 Mar 20220.1868040.1919620.1718870.1886750.18867541,171,236
09 Mar 20220.1505840.1962970.1452790.1868040.18680441,213,323
08 Mar 20220.1532400.1533710.1479510.1505840.15058425,517,325
07 Mar 20220.1570510.1570780.1530820.1532400.15324019,242,140
06 Mar 20220.1551450.1595020.1536370.1570510.15705114,329,718
05 Mar 20220.1594490.1594490.1484030.1551450.15514530,303,415
04 Mar 20220.1726030.1726750.1576190.1594490.15944921,308,561
03 Mar 20220.1758140.1762060.1702660.1726030.17260323,028,455
02 Mar 20220.1947370.1948890.1726520.1758140.17581433,453,332
01 Mar 20220.1988200.2006170.1899940.1947370.19473732,394,913
28 Feb 20220.1954660.2036190.1925890.1988200.19882027,803,097
27 Feb 20220.2170550.2185030.1953860.1954660.19546630,836,421
26 Feb 20220.2176590.2219980.2158240.2170550.21705520,512,837
25 Feb 20220.1928940.2185450.1928940.2176590.21765926,616,133
24 Feb 20220.2104230.2125330.1719360.1928940.19289454,003,442
23 Feb 20220.2046380.2117970.2046380.2104230.21042326,931,466
22 Feb 20220.2256110.2298290.1989900.2046380.20463834,745,028
21 Feb 20220.2199900.2286940.2199900.2256110.22561120,059,076
20 Feb 20220.2491770.2494510.2154900.2199900.21999035,689,750
19 Feb 20220.2475500.2540590.2456150.2491770.24917722,853,732
18 Feb 20220.2620620.2645860.2429710.2475500.24755026,541,460
17 Feb 20220.2746830.2763120.2577600.2620620.26206251,974,425
16 Feb 20220.2811700.2820070.2707880.2746830.27468319,938,719
15 Feb 20220.2780700.2812310.2716300.2811700.28117023,130,763
14 Feb 20220.2805350.2808260.2778970.2780700.27807018,017,342
13 Feb 20220.2883580.2905690.2774680.2805350.28053524,170,637
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...