Australia Markets closed

HEX AUD (HEX-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.4578-0.0557 (-10.85%)
As of 5:04AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
16 Oct 20210.44380.46400.44330.45780.4578107,304,960
15 Oct 20210.49610.52170.38190.44240.4424130,191,351
14 Oct 20210.49550.51840.46510.49620.496252,033,648
13 Oct 20210.51990.53050.45790.49550.495566,406,047
12 Oct 2021------
11 Oct 20210.57950.59180.54660.54860.548636,674,231
10 Oct 20210.58580.59110.57260.57970.579732,924,678
09 Oct 20210.55610.59870.55520.58590.585950,148,714
08 Oct 20210.52420.56330.52420.55600.556047,589,333
07 Oct 20210.51900.55770.51710.52430.524349,734,420
06 Oct 20210.52870.53390.50080.51910.519167,861,253
05 Oct 20210.56360.57980.52230.52880.528874,244,929
04 Oct 20210.57520.59390.55640.56360.563651,615,146
03 Oct 20210.57500.58670.55930.57520.575254,904,523
02 Oct 20210.63020.63150.57510.57510.575155,500,039
01 Oct 20210.54820.63040.54820.63040.630478,742,436
30 Sept 20210.56630.59690.54690.54820.548260,177,322
29 Sept 20210.54600.60130.55100.56630.566391,207,137
28 Sept 20210.59670.59670.54410.54580.545856,470,784
27 Sept 20210.61950.62010.57600.59670.596766,191,679
26 Sept 20210.63810.63970.60850.61980.619853,911,214
25 Sept 20210.65300.65300.62800.63810.638156,090,621
24 Sept 20210.64810.66010.61860.65300.653074,563,278
23 Sept 20210.58350.64960.58170.64820.648278,355,817
22 Sept 20210.57060.60730.55350.58340.583483,520,156
21 Sept 20210.61070.62120.56990.56990.569981,946,698
20 Sept 20210.65830.65860.55430.61100.6110145,564,117
19 Sept 20210.67010.70280.64350.65830.658393,548,889
18 Sept 20210.57730.67810.57680.66990.6699106,487,651
17 Sept 20210.53810.57700.53530.57700.577064,866,068
16 Sept 20210.53260.56050.52400.53810.538179,805,630
15 Sept 20210.53150.54700.51450.53260.532668,204,451
14 Sept 20210.49290.55420.48430.53140.531482,340,932
13 Sept 20210.55550.55610.46980.49280.4928124,096,222
12 Sept 20210.61320.61340.49450.55570.5557117,856,091
11 Sept 20210.62870.63070.54510.61320.6132136,707,198
10 Sept 20210.63370.66460.59190.62850.6285155,992,851
09 Sept 20210.61570.64730.56540.63370.6337157,524,115
08 Sept 20210.54960.60520.50270.60330.6033136,518,942
07 Sept 20210.53810.57670.46160.54950.5495156,256,483
06 Sept 20210.47810.57570.46680.53810.5381176,324,426
05 Sept 20210.47110.47880.41980.47800.4780132,670,499
04 Sept 20210.38460.48000.37460.47100.4710175,614,921
03 Sept 20210.38180.39120.37020.38470.384792,201,118
02 Sept 20210.35880.38300.34430.38190.3819108,117,404
01 Sept 20210.34590.36120.33200.35880.358892,569,302
31 Aug 20210.33380.35490.31870.34610.3461100,970,078
30 Aug 20210.30260.33410.29420.33410.334175,261,534
29 Aug 20210.32380.34800.29680.30260.302681,511,130
28 Aug 20210.31390.33240.28960.32380.323887,493,422
27 Aug 20210.27140.31480.27100.31380.313881,620,085
26 Aug 20210.25320.28440.24600.27140.271478,699,524
25 Aug 20210.25030.25530.24400.25320.253252,109,767
24 Aug 20210.24880.25630.24250.25040.250459,898,793
23 Aug 20210.25240.26160.23780.24870.248763,283,736
22 Aug 20210.26270.26540.24560.25260.252664,215,249
21 Aug 20210.24530.27010.23890.26300.263070,696,192
20 Aug 20210.25060.25540.23840.24530.245362,116,824
19 Aug 20210.26310.26310.24580.25050.250572,924,519
18 Aug 20210.23930.26410.23450.26320.263291,581,121
17 Aug 20210.22220.24440.22100.23930.239354,904,940
16 Aug 20210.21780.23030.21110.22230.222346,921,873
15 Aug 20210.21040.23110.20870.21800.218056,402,608
14 Aug 20210.20210.21050.19820.21030.210343,036,794
13 Aug 20210.18800.20520.17370.20220.202240,377,905
12 Aug 20210.17720.18830.16610.18800.188040,471,234
11 Aug 20210.16470.18230.16360.17740.177437,502,643
10 Aug 20210.17610.17680.15930.16470.164730,230,303
09 Aug 20210.17750.17830.16310.17610.176128,085,519
08 Aug 20210.17330.18840.16800.17740.177433,594,532
07 Aug 20210.18280.18860.16500.17360.173645,734,510
06 Aug 20210.19570.20260.18080.18290.182948,283,173
05 Aug 20210.19770.21010.19570.19570.195745,209,441
04 Aug 20210.19090.21530.18770.19770.197760,025,622
03 Aug 20210.15940.19630.15660.19090.190969,874,580
02 Aug 20210.16780.17120.14890.15940.159438,504,136
01 Aug 20210.16720.17290.16540.16810.168132,358,980
31 July 20210.16040.17040.14780.16750.167540,118,717
30 July 20210.17140.17210.15350.16020.160249,497,237
29 July 20210.17430.18080.16990.17130.171331,375,789
28 July 20210.18560.18860.17240.17430.174336,923,974
27 July 20210.16630.19070.15860.18560.185644,270,909
26 July 20210.18320.19410.15790.16650.166549,005,816
25 July 20210.19660.19670.17090.18320.183242,461,383
24 July 20210.19410.20180.19100.19650.196541,501,851
23 July 20210.18340.19400.17980.19400.194038,875,026
22 July 20210.20060.20920.17510.18340.183490,535,084
21 July 20210.18160.20390.17030.20060.2006108,608,400
20 July 20210.21570.22530.12970.18160.1816133,274,000
19 July 20210.21060.23300.19320.21570.2157119,016,811
18 July 20210.22610.23440.17890.21060.210684,803,655
17 July 20210.21950.24360.20170.22600.226093,632,642
16 July 20210.23150.24490.19810.21960.2196162,652,165
15 July 20210.16340.24500.16350.23110.2311191,900,010
14 July 20210.15560.20760.14450.16340.1634147,480,101
13 July 20210.11560.15940.11390.15560.1556102,655,887
12 July 20210.11610.11710.11100.11560.115649,591,199
11 July 20210.11240.11700.11190.11610.116153,207,223
10 July 20210.11220.11430.10960.11230.112355,331,944
09 July 20210.11090.11460.10380.11240.112463,125,268
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...