Australia markets close in 2 hours 41 minutes

HEX AUD (HEX-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.002653-0.000130 (-4.68%)
As of 03:29AM UTC. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.0026720.0027140.0025950.0026530.002653295,698
23 Apr 20240.0027280.0027960.0026570.0027630.002763278,376
22 Apr 20240.0028970.0029010.0027080.0027280.002728517,940
21 Apr 20240.0027500.0033910.0027500.0028970.0028971,085,342
20 Apr 20240.0025990.0028140.0025370.0027500.002750777,078
19 Apr 20240.0024340.0026010.0023250.0025990.002599491,812
18 Apr 20240.0024940.0025770.0023650.0024340.002434462,312
17 Apr 20240.0025700.0026560.0023450.0024940.002494567,228
16 Apr 20240.0025730.0027130.0022770.0025700.002570618,278
15 Apr 20240.0023920.0025780.0023370.0025730.002573513,759
14 Apr 20240.0025210.0027430.0023400.0023920.002392741,241
13 Apr 20240.0027040.0027760.0023960.0025210.002521674,368
12 Apr 20240.0028180.0028950.0026480.0027040.002704365,409
11 Apr 20240.0029580.0029860.0028020.0028180.002818458,126
10 Apr 20240.0032620.0032620.0029300.0029580.002958780,281
09 Apr 20240.0027430.0035830.0026860.0032620.0032621,163,634
08 Apr 20240.0026480.0027790.0025380.0027430.002743491,719
07 Apr 20240.0025580.0027300.0025040.0026480.002648497,271
06 Apr 20240.0027500.0028100.0024320.0025580.0025581,108,557
05 Apr 20240.0030480.0030590.0025860.0027500.002750812,895
04 Apr 20240.0029510.0031540.0029400.0030480.003048602,867
03 Apr 20240.0032170.0032210.0028890.0029510.002951533,806
02 Apr 20240.0029350.0032710.0025600.0032170.0032171,733,956
01 Apr 20240.0031770.0032780.0027810.0029350.0029351,112,988
31 Mar 20240.0032150.0032680.0031270.0031770.003177730,916
30 Mar 20240.0034620.0035230.0030070.0032150.003215940,682
29 Mar 20240.0034810.0036400.0033810.0034620.003462492,993
28 Mar 20240.0036010.0037040.0032320.0034810.003481880,181
27 Mar 20240.0036660.0037730.0034230.0036010.003601877,291
26 Mar 20240.0036590.0039870.0033260.0036660.0036661,397,957
25 Mar 20240.0036900.0037430.0035650.0036590.003659817,948
24 Mar 20240.0038140.0038850.0035380.0036900.003690785,664
23 Mar 20240.0038060.0040300.0037600.0038140.003814773,652
22 Mar 20240.0041750.0042140.0037320.0038060.0038061,132,152
21 Mar 20240.0040520.0042700.0038850.0041750.0041751,125,157
20 Mar 20240.0039180.0046630.0034140.0040520.0040522,334,590
19 Mar 20240.0042530.0045490.0036620.0039180.0039181,807,750
18 Mar 20240.0042900.0045660.0039330.0042530.0042531,853,199
17 Mar 20240.0054670.0058570.0042900.0042900.0042903,574,567
16 Mar 20240.0043450.0055300.0039540.0054670.0054674,281,001
15 Mar 20240.0037620.0046410.0032480.0043450.0043453,095,475
14 Mar 20240.0065220.0077440.0022490.0037620.00376212,152,341
13 Mar 20240.0070060.0075430.0058260.0065220.0065223,482,697
12 Mar 20240.0061830.0084070.0051550.0070060.00700612,890,082
11 Mar 20240.0162700.0166850.0028720.0061830.00618330,234,931
10 Mar 20240.0166680.0173730.0158830.0162700.0162702,624,999
09 Mar 20240.0151480.0176670.0150720.0166680.0166687,236,384
08 Mar 20240.0152230.0154850.0148310.0151480.0151481,928,697
07 Mar 20240.0147390.0159580.0138040.0152230.0152232,481,628
06 Mar 20240.0149630.0163390.0140860.0147390.0147393,200,324
05 Mar 20240.0154290.0158200.0141050.0149630.0149634,007,240
04 Mar 20240.0154400.0175820.0150440.0154290.0154294,990,741
03 Mar 20240.0157420.0164190.0152740.0154400.0154402,559,958
02 Mar 20240.0160560.0163690.0148800.0157420.0157422,276,868
01 Mar 20240.0133450.0185070.0133450.0160210.0160215,059,931
29 Feb 20240.0129570.0138610.0128640.0133450.0133451,514,150
28 Feb 20240.0134630.0139780.0129570.0129570.0129571,523,693
27 Feb 20240.0129930.0136400.0129370.0134460.0134461,213,795
26 Feb 20240.0130140.0136120.0123130.0129930.0129932,023,366
25 Feb 20240.0126720.0133530.0125160.0130140.013014809,390
24 Feb 20240.0139220.0139280.0122380.0126730.0126731,906,339
23 Feb 20240.0141600.0143560.0138530.0139220.013922710,605
22 Feb 20240.0149180.0149560.0139070.0141600.0141601,078,543
21 Feb 20240.0143340.0151310.0130840.0149180.0149183,377,191
20 Feb 20240.0150460.0157000.0140450.0143340.0143341,882,000
19 Feb 20240.0150830.0153510.0146340.0151600.0151601,248,863
18 Feb 20240.0153120.0153200.0145150.0150850.0150851,099,252
17 Feb 20240.0152850.0157140.0148800.0153140.0153141,265,282
16 Feb 20240.0156420.0159930.0152030.0152850.0152851,239,766
15 Feb 20240.0154760.0160800.0149660.0156400.0156401,607,608
14 Feb 20240.0160980.0164200.0153120.0154760.0154761,413,503
13 Feb 20240.0151030.0161060.0150790.0160980.0160981,403,435
12 Feb 20240.0151130.0159610.0141400.0151030.0151032,891,978
11 Feb 20240.0133320.0177570.0133250.0151130.0151135,373,041
10 Feb 20240.0116060.0133320.0115780.0133320.0133321,355,909
09 Feb 20240.0118450.0124160.0114310.0116060.0116062,002,978
08 Feb 20240.0123420.0123590.0112790.0118450.0118451,760,446
07 Feb 20240.0120800.0124140.0113460.0123420.0123421,331,180
06 Feb 20240.0119120.0124640.0117960.0120770.012077826,391
05 Feb 20240.0123650.0125450.0118060.0119100.011910898,966
04 Feb 20240.0130080.0130520.0122650.0123650.0123651,066,616
03 Feb 20240.0137180.0137460.0127650.0130080.0130081,583,493
02 Feb 20240.0133650.0137280.0128550.0137180.0137181,382,564
01 Feb 20240.0142530.0143130.0133170.0133650.0133651,517,440
31 Jan 20240.0132330.0144030.0131610.0142530.0142531,848,588
30 Jan 20240.0129860.0139590.0127860.0132330.0132331,433,480
29 Jan 20240.0128950.0135090.0127260.0130120.0130121,433,102
28 Jan 20240.0131760.0132290.0126760.0128950.012895736,657
27 Jan 20240.0122300.0132650.0118580.0131760.0131761,095,344
26 Jan 20240.0127930.0127930.0116520.0122300.0122301,287,792
25 Jan 20240.0129900.0132070.0125700.0127930.0127931,490,856
24 Jan 20240.0131030.0132770.0105870.0129900.0129903,919,417
23 Jan 20240.0151550.0153910.0129100.0131460.0131461,642,302
22 Jan 20240.0131140.0155670.0128200.0151910.0151912,707,570
21 Jan 20240.0145090.0145090.0124020.0131080.0131082,193,668
20 Jan 20240.0158520.0158970.0131250.0145090.0145094,269,415
19 Jan 20240.0147030.0167570.0147040.0158520.0158525,920,996
18 Jan 20240.0157230.0157240.0144430.0147030.0147032,957,579
17 Jan 20240.0154750.0166860.0148100.0157230.0157233,918,352
16 Jan 20240.0152670.0166060.0144880.0154740.0154744,147,928
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...