Australia markets closed

HEX AUD (HEX-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.261846-0.005032 (-1.89%)
As of 10:05AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 20220.2621510.2637720.2576650.2618460.26184630,590,332
27 Jan 2022------
26 Jan 20220.2696750.2806750.2582750.2630470.26304731,683,861
25 Jan 20220.2553800.2747130.2496810.2696750.26967524,245,361
24 Jan 20220.2685440.2691770.2412190.2553800.25538025,373,297
23 Jan 20220.2480540.2719460.2475890.2685440.26854427,127,668
22 Jan 20220.2529350.2610960.2433530.2480540.24805426,859,927
21 Jan 20220.2950280.2955000.2506050.2529350.25293534,243,274
20 Jan 20220.2893040.3090340.2891370.2950100.29501026,113,616
19 Jan 20220.2825320.2893000.2731530.2893000.28930028,081,030
18 Jan 20220.2899420.2959020.2783640.2825320.28253221,321,575
17 Jan 20220.3322310.3322310.2767560.2899420.28994239,451,294
16 Jan 20220.3408260.3409050.3215850.3320360.33203628,426,966
15 Jan 20220.3359110.3447820.3356310.3408240.34082426,762,487
14 Jan 20220.3318730.3420160.3141060.3359110.33591133,733,650
13 Jan 20220.3119960.3337780.3084180.3318730.33187326,897,527
12 Jan 20220.3152110.3215240.3051240.3119960.31199626,245,905
11 Jan 20220.3243920.3254400.3056080.3152110.31521127,925,739
10 Jan 20220.3398370.3398370.3115460.3243920.32439232,665,195
09 Jan 20220.3409600.3553550.3338780.3398370.33983755,848,342
08 Jan 20220.3101660.3728080.3080520.3409600.34096081,846,184
07 Jan 20220.2989860.3200810.2967690.3101660.31016643,201,813
06 Jan 20220.2820700.3127850.2665920.2989860.29898634,776,409
05 Jan 20220.3408290.3622340.2820700.2820700.28207029,862,749
04 Jan 20220.3397950.3804710.3276390.3408290.34082928,205,520
03 Jan 20220.2992560.3430310.2964580.3397950.33979523,903,965
02 Jan 20220.3419840.3420640.2953040.2992560.29925635,626,460
01 Jan 20220.3923070.3948400.3213790.3419840.34198463,722,902
31 Dec 20210.4337580.4353470.3467180.3923040.39230475,453,310
30 Dec 20210.4556370.4851130.4325870.4337700.43377080,910,469
29 Dec 20210.4007120.4744170.3860550.4560160.45601677,816,692
28 Dec 20210.4126540.4140700.3747510.4005960.40059644,102,325
27 Dec 20210.3978760.4135670.3740150.4127140.41271436,620,755
26 Dec 20210.4184710.4194590.3936250.3978190.39781936,488,994
25 Dec 20210.4264030.4424420.4050560.4187660.41876630,732,449
24 Dec 20210.4071550.4395700.3963450.4266470.42664743,768,674
23 Dec 20210.3825850.4180630.3778570.4072630.40726335,312,401
22 Dec 20210.4156990.4171660.3642610.3830020.38300252,513,043
21 Dec 20210.3827000.4313320.3827000.4156250.41562571,311,869
20 Dec 20210.3416710.3830320.3251220.3828740.38287465,729,113
19 Dec 20210.3116190.3467270.2954380.3416480.34164840,960,175
18 Dec 20210.2763530.3159230.2760300.3116160.31161652,851,885
17 Dec 20210.3200450.3329090.2680680.2764800.27648046,931,950
16 Dec 20210.3048640.3310470.2998210.3201770.32017745,127,436
15 Dec 20210.2711690.3049240.2651610.3049240.30492439,537,765
14 Dec 20210.2269740.2987430.2269690.2838250.28382556,399,965
13 Dec 20210.2150090.2272850.2107000.2269730.22697325,770,031
12 Dec 20210.2238490.2285180.2003330.2149720.21497226,341,025
11 Dec 20210.1892870.2239340.1880850.2239290.22392926,134,698
10 Dec 20210.1973100.2043670.1878160.1893230.18932314,701,856
09 Dec 20210.1837260.2079280.1749350.1973730.19737335,110,909
08 Dec 20210.1905370.1974670.1773250.1837060.18370629,091,697
07 Dec 20210.2008170.2045330.1835010.1905430.19054330,063,402
06 Dec 20210.2188300.2203740.1949670.2008320.20083230,486,914
05 Dec 20210.2365120.2370980.1978180.2188030.21880339,938,576
04 Dec 20210.2460140.2461040.2280220.2363670.23636721,798,710
03 Dec 20210.2546520.2691480.2436130.2460440.24604420,101,509
02 Dec 20210.2537420.2664550.2436420.2546500.25465021,166,137
01 Dec 20210.2406550.2580680.2406550.2537360.25373617,638,363
30 Nov 20210.2567250.2567250.2340400.2407030.24070321,730,957
29 Nov 20210.2436360.2567370.2276100.2566890.25668932,745,838
28 Nov 20210.2573040.2672080.2228310.2435780.24357833,027,990
27 Nov 20210.2701150.2752680.2520080.2570560.25705618,963,186
26 Nov 20210.2854280.2881840.2534950.2702610.27026136,018,241
25 Nov 20210.2443010.2856830.2422240.2535900.25359033,810,303
24 Nov 20210.2527290.2586640.2204660.2493420.24934222,477,305
23 Nov 20210.2602950.2615490.2465980.2527010.25270122,339,887
22 Nov 20210.2665410.2682260.2509470.2603000.26030015,559,855
21 Nov 20210.2932360.2933070.2484870.2665940.26659420,567,955
20 Nov 20210.2810530.3043830.2579490.2932160.29321629,046,236
19 Nov 20210.2981280.3040750.2806380.2810980.28109818,699,350
18 Nov 20210.2812470.3101060.2789140.2980940.29809438,044,175
17 Nov 20210.2844390.4089130.2664580.2812080.28120836,612,590
16 Nov 20210.3173820.7577500.2726660.2845580.28455849,213,036
15 Nov 20210.3337180.3416310.3149310.3171290.31712927,253,791
14 Nov 20210.3413860.3693590.3332410.3338190.33381939,655,221
13 Nov 20210.3643290.4238140.3367780.3412070.34120721,269,213
12 Nov 20210.3292390.4360400.3236990.3644190.36441953,886,952
11 Nov 20210.2487270.3736480.2442310.3290790.32907970,024,179
10 Nov 20210.2596110.2596110.2275180.2486330.24863330,638,977
09 Nov 20210.2264500.2710210.1991820.2596470.25964749,029,051
08 Nov 20210.2369870.2596960.2114060.2264150.22641550,138,474
07 Nov 20210.2613130.2750930.2314160.2370130.23701345,478,456
06 Nov 20210.2836300.2837300.2449360.2612460.26124634,643,476
05 Nov 20210.2781610.2967370.2655400.2835490.28354941,050,565
04 Nov 20210.2987740.2987740.2589500.2782670.27826740,668,805
03 Nov 20210.3063030.3104860.2899140.2988680.29886826,536,833
02 Nov 20210.2948950.3062460.2857070.3062420.30624232,038,316
01 Nov 20210.3093930.3113050.2874380.2948290.29482940,136,703
31 Oct 20210.2874690.3526090.2684180.3093110.30931158,454,072
30 Oct 20210.2976570.2981540.2753860.2869990.28699942,680,452
29 Oct 20210.3325580.3355770.2721420.2976370.29763759,667,944
28 Oct 20210.3377790.3485970.3067250.3324470.33244759,850,746
27 Oct 20210.3724760.3896730.3373810.3377480.33774843,886,467
26 Oct 20210.4007890.4139040.3724830.3724830.37248332,491,493
25 Oct 20210.4352650.4372410.3965270.4006760.40067630,325,122
24 Oct 20210.4450180.4483400.4063860.4354350.43543528,017,920
23 Oct 20210.4196370.4576600.3911220.4448780.44487849,910,356
22 Oct 20210.3778620.4197840.3615510.4196620.41966242,550,258
21 Oct 20210.3983130.4201160.3612900.3779630.37796365,411,652
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...