Australia markets open in 8 hours 1 minute

HEX AUD (HEX-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.049973-0.004745 (-8.67%)
As of 03:59PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
03 July 20220.0545750.0545750.0486290.0499730.04997310,460,465
02 July 20220.0573570.0575350.0540860.0544860.05448611,797,099
01 July 20220.0527500.0574990.0526710.0573570.05735716,791,209
30 June 20220.0540450.0541160.0503880.0527500.05275010,868,806
29 June 20220.0542670.0567110.0514490.0540450.05404513,241,461
28 June 20220.0616690.0617180.0534670.0542670.05426721,459,572
27 June 20220.0667150.0685040.0614300.0616690.06166918,468,621
26 June 20220.0798950.0803900.0661970.0667150.06671525,917,470
25 June 20220.0696060.0798950.0677770.0798950.07989522,080,809
24 June 20220.0647940.0707040.0643050.0696060.06960620,164,073
23 June 20220.0583370.0653640.0578450.0647940.06479415,230,448
22 June 20220.0597020.0614770.0549750.0583370.05833719,106,531
21 June 20220.0554770.0685680.0524240.0597020.05970232,633,729
20 June 20220.0488700.0570580.0478640.0554770.05547726,187,259
19 June 20220.0454420.0499420.0433030.0488700.04887013,267,961
18 June 20220.0466010.0470230.0413480.0454420.04544212,756,165
17 June 20220.0462270.0473810.0443540.0466010.04660113,449,600
16 June 20220.0548420.0548420.0456510.0462270.04622723,308,797
15 June 20220.0498900.0557260.0446680.0548530.05485325,161,813
14 June 20220.0455810.0516280.0450620.0498900.04989018,391,680
13 June 20220.0540620.0543560.0450000.0455810.04558121,952,544
12 June 20220.0589890.0594140.0469850.0540630.05406333,734,672
11 June 20220.0694650.0715460.0587430.0589890.05898917,447,980
10 June 20220.0749070.0758740.0670440.0694650.06946515,331,264
09 June 20220.0763440.0774510.0733410.0749070.07490711,587,443
08 June 20220.0821830.0828070.0758920.0763430.07634311,897,864
07 June 20220.0770540.0835200.0715300.0821830.08218319,644,776
06 June 20220.0699310.0827880.0677240.0770540.07705420,858,776
05 June 20220.0796120.0806820.0654990.0699310.06993123,501,381
04 June 20220.0789320.0828500.0761060.0796120.07961211,997,026
03 June 20220.0948220.0952030.0772340.0789320.07893224,018,123
02 June 20220.0934140.0988740.0909860.0948210.09482114,577,471
01 June 20220.1131690.1135890.0910160.0935260.09352626,517,547
31 May 20220.1162070.1186540.1094230.1131690.11316917,595,870
30 May 20220.0982570.1176940.0967300.1162060.11620627,820,273
29 May 20220.1135890.1135890.0956380.0982570.09825726,109,512
28 May 20220.0877840.0891430.0849650.0873510.08735166,419,922
27 May 20220.0948110.0963190.0684400.0877840.08778468,029,196
26 May 20220.1106430.1112240.0930890.0948110.09481136,355,714
25 May 20220.1155010.1185560.1099600.1106430.11064322,261,381
24 May 20220.1171490.1216440.1068660.1155010.11550136,689,008
23 May 20220.1412330.1416380.1162540.1171490.11714947,362,102
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...