Australia markets open in 6 hours 48 minutes

HEX AUD (HEX-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.042156-0.001176 (-2.71%)
As of 04:11PM UTC. Market open.
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20220.0430150.0431530.0420180.0421560.0421563,389,777
06 Dec 20220.0431670.0434510.0425150.0431890.0431895,092,340
05 Dec 20220.0436520.0450990.0430550.0431670.0431676,636,775
04 Dec 20220.0441670.0441670.0425400.0436800.0436805,566,083
03 Dec 20220.0459680.0460790.0441250.0441790.04417911,545,793
02 Dec 20220.0441900.0481390.0442550.0459790.04597916,479,544
01 Dec 20220.0425970.0441970.0402530.0441970.04419711,874,719
30 Nov 20220.0402250.0426080.0401440.0426080.04260811,283,458
29 Nov 20220.0374260.0403710.0372600.0402250.0402255,858,845
28 Nov 20220.0399820.0400010.0364660.0374290.03742910,118,405
27 Nov 20220.0399850.0406850.0399820.0399820.0399823,271,014
26 Nov 20220.0410150.0414050.0398260.0400350.0400354,825,814
25 Nov 20220.0421210.0421330.0403770.0410170.0410175,799,098
24 Nov 20220.0407970.0422270.0408100.0421210.0421214,532,088
23 Nov 20220.0415090.0422460.0410020.0407980.0407985,422,342
22 Nov 20220.0409580.0428010.0401710.0415210.0415216,889,577
21 Nov 20220.0436430.0445380.0406800.0408490.04084914,719,059
20 Nov 20220.0464920.0466410.0432110.0436480.0436488,259,213
19 Nov 20220.0468080.0469000.0460360.0464920.0464923,309,144
18 Nov 20220.0464570.0466840.0459400.0468110.0468114,957,800
17 Nov 20220.0478940.0481310.0459260.0464640.04646410,866,974
16 Nov 20220.0491110.0493050.0475020.0479130.0479136,238,662
15 Nov 20220.0489350.0503040.0486890.0489330.0489335,870,454
14 Nov 20220.0487000.0501590.0460240.0489360.04893611,176,760
13 Nov 20220.0499210.0501250.0482110.0486980.0486983,976,573
12 Nov 20220.0509990.0510230.0493340.0499080.0499085,589,559
11 Nov 20220.0524230.0524740.0488050.0511270.0511278,398,718
10 Nov 20220.0478940.0528210.0478610.0524430.05244317,699,764
09 Nov 20220.0483480.0531890.0470080.0478670.04786718,623,913
08 Nov 20220.0512170.0512460.0449960.0483480.04834816,263,502
07 Nov 20220.0574030.0576330.0466370.0512170.05121721,481,195
06 Nov 20220.0608580.0612250.0572220.0573700.0573708,883,958
05 Nov 20220.0649790.0655190.0608320.0608590.0608596,484,598
04 Nov 20220.0617660.0656360.0616750.0650270.06502710,341,117
03 Nov 20220.0633690.0643060.0605000.0617660.06176611,368,765
02 Nov 20220.0681260.0687770.0633690.0633690.06336920,482,000
01 Nov 20220.0666910.0681770.0660690.0681260.0681267,900,086
31 Oct 20220.0686730.0698000.0661400.0666910.0666918,496,580
30 Oct 20220.0710760.0711340.0682530.0686730.0686736,083,147
29 Oct 20220.0696200.0726960.0691220.0710760.0710769,483,609
28 Oct 20220.0665000.0717240.0643160.0696200.06962015,983,269
27 Oct 20220.0720560.0721530.0655140.0665000.06650017,476,048
26 Oct 20220.0651440.0758630.0647900.0720560.07205619,580,147
25 Oct 20220.0626300.0666480.0602160.0651520.06515213,654,106
24 Oct 20220.0557430.0634450.0549310.0626300.06263019,317,702
23 Oct 20220.0522950.0558140.0520150.0557490.0557497,800,202
22 Oct 20220.0496920.0523070.0496390.0522950.0522957,899,111
21 Oct 20220.0507460.0511940.0502630.0496920.0496926,525,514
20 Oct 20220.0508910.0513580.0502160.0507290.0507295,235,820
19 Oct 20220.0511980.0522010.0507560.0508950.0508955,552,471
18 Oct 20220.0512340.0517560.0510070.0511980.0511987,379,553
17 Oct 20220.0510260.0516500.0504280.0512340.0512346,240,671
16 Oct 20220.0500870.0512440.0499940.0510260.0510264,078,517
15 Oct 20220.0516300.0517100.0500610.0500870.0500875,007,288
14 Oct 20220.0515180.0524400.0511470.0516300.0516309,425,333
13 Oct 20220.0515270.0521380.0498670.0515180.0515188,104,467
12 Oct 20220.0515070.0521930.0511850.0515270.0515274,674,949
11 Oct 20220.0517930.0524840.0512660.0515070.0515075,095,665
10 Oct 20220.0523140.0528580.0515130.0517930.0517938,488,401
09 Oct 20220.0517780.0528710.0516030.0523140.0523145,101,179
08 Oct 20220.0520520.0525840.0515500.0517600.0517605,567,754
07 Oct 20220.0518300.0524290.0505970.0520280.0520288,000,916
06 Oct 20220.0511020.0528950.0509670.0518270.0518278,901,825
05 Oct 20220.0528960.0536030.0509630.0510980.0510988,534,939
04 Oct 20220.0514180.0529680.0511500.0529150.0529156,843,942
03 Oct 20220.0505340.0515380.0491060.0514170.0514179,731,826
02 Oct 20220.0516510.0524570.0499950.0505200.0505208,592,487
01 Oct 20220.0531200.0536160.0515850.0516370.0516377,553,747
30 Sept 20220.0517920.0538010.0514040.0531250.0531256,194,162
29 Sept 20220.0521860.0527990.0516520.0517930.0517936,125,077
28 Sept 20220.0510490.0521840.0507290.0521830.0521836,549,977
27 Sept 20220.0511640.0528270.0509420.0510730.0510738,001,305
26 Sept 20220.0513310.0516270.0499010.0511540.05115411,743,103
25 Sept 20220.0498330.0518390.0497660.0513390.0513398,863,701
24 Sept 20220.0484570.0503130.0481080.0498410.04984110,371,173
23 Sept 20220.0473040.0486300.0466200.0484570.0484579,093,132
22 Sept 20220.0467040.0476210.0450380.0472760.04727611,903,722
21 Sept 20220.0460100.0490990.0441870.0467090.04670916,295,279
20 Sept 20220.0474460.0476790.0451660.0460090.04600910,306,094
19 Sept 20220.0492950.0494650.0470450.0474370.0474379,940,473
18 Sept 20220.0518920.0524790.0490820.0492850.04928511,085,477
17 Sept 20220.0507250.0520290.0506610.0518780.0518787,966,453
16 Sept 20220.0521130.0533580.0505070.0507280.0507288,108,939
15 Sept 20220.0543900.0547170.0513070.0521020.05210213,228,869
14 Sept 20220.0553340.0567900.0534990.0543910.05439110,312,528
13 Sept 20220.0581340.0581620.0549460.0555930.05559315,940,301
12 Sept 20220.0581620.0590870.0578190.0581160.05811610,965,964
11 Sept 20220.0581340.0581880.0567390.0581560.05815611,165,885
10 Sept 20220.0589560.0591010.0574040.0581510.0581519,022,868
09 Sept 20220.0580560.0599680.0577810.0589550.05895511,836,744
08 Sept 20220.0600230.0601080.0571190.0580120.05801212,507,195
07 Sept 20220.0596800.0607650.0579390.0600230.06002314,497,462
06 Sept 20220.0615690.0636220.0590960.0596770.05967716,134,703
05 Sept 20220.0634100.0634100.0600260.0615700.06157011,441,583
04 Sept 20220.0624390.0637390.0619800.0634110.06341111,302,278
03 Sept 20220.0619850.0630930.0613030.0623520.06235210,135,419
02 Sept 20220.0591400.0633590.0590590.0619880.06198816,079,528
01 Sept 20220.0587490.0597510.0583000.0591360.05913610,225,626
31 Aug 20220.0597280.0602590.0577020.0587360.05873612,968,378
30 Aug 20220.0607640.0624540.0589860.0597330.05973313,692,234
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...