Australia markets close in 15 minutes

HEX USD (HEX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.001393-0.000118 (-7.83%)
As of 05:55AM UTC. Market open.
Time period:
23 July 2023 - 23 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 July 20240.0014070.0014070.0013470.0013930.001393208,804
22 July 2024------
21 July 20240.0016340.0016340.0014630.0014740.001474200,807
20 July 20240.0016080.0017310.0016040.0016340.001634225,147
19 July 20240.0015980.0016520.0015790.0016080.001608160,949
18 July 20240.0015460.0016270.0015380.0015980.001598205,242
17 July 20240.0015390.0016160.0015370.0015460.001546107,775
16 July 20240.0015690.0015820.0015320.0015390.001539119,109
15 July 20240.0014450.0015690.0014380.0015690.001569147,801
14 July 20240.0014230.0014610.0014050.0014470.001447158,138
13 July 20240.0013390.0014240.0013290.0014230.001423112,572
12 July 20240.0013450.0013780.0013030.0013390.001339137,485
11 July 20240.0012540.0014180.0012470.0013450.001345160,251
10 July 20240.0013300.0013420.0012130.0012540.001254181,334
09 July 20240.0012590.0013390.0012430.0013300.001330130,370
08 July 20240.0013060.0013190.0012250.0012590.001259184,867
07 July 20240.0013300.0013610.0013060.0013060.001306126,242
06 July 20240.0013000.0013640.0012890.0013300.001330150,937
05 July 20240.0013500.0013500.0011970.0013000.001300195,902
04 July 20240.0013970.0014380.0012800.0013500.001350150,930
03 July 20240.0014690.0014720.0013350.0013970.001397130,199
02 July 20240.0016480.0016490.0013950.0014690.001469279,149
01 July 20240.0017300.0017490.0016050.0016480.001648125,248
30 June 20240.0017730.0017760.0016960.0017300.001730113,255
29 June 20240.0017510.0018760.0017340.0017730.001773330,939
28 June 20240.0017970.0019470.0017160.0017510.001751566,765
27 June 20240.0015430.0018150.0015330.0017970.001797308,490
26 June 20240.0015330.0015450.0014400.0015430.001543140,670
25 June 20240.0013690.0016090.0013560.0015330.001533274,770
24 June 20240.0012660.0013700.0012580.0013690.001369146,332
23 June 20240.0012710.0013840.0012510.0012660.001266225,886
22 June 20240.0012660.0012930.0012550.0012710.001271114,009
21 June 20240.0013070.0013090.0012360.0012660.00126663,793
20 June 20240.0013160.0013450.0012960.0013070.00130762,615
19 June 20240.0012970.0013310.0012620.0013160.001316131,602
18 June 20240.0013270.0013380.0012480.0012970.001297139,998
17 June 20240.0013580.0013850.0012920.0013270.001327129,774
16 June 20240.0013570.0013790.0013500.0013580.00135859,716
15 June 20240.0013800.0014240.0012920.0013570.001357118,043
14 June 20240.0013940.0014280.0013550.0013800.001380147,913
13 June 20240.0014040.0014570.0013930.0013940.001394108,602
12 June 20240.0013590.0014080.0013260.0014040.00140488,964
11 June 20240.0014130.0014140.0013010.0013590.001359206,982
10 June 20240.0014620.0014630.0013530.0014130.001413213,582
09 June 20240.0014970.0015020.0014410.0014620.001462135,841
08 June 20240.0014980.0015130.0014550.0014970.001497182,672
07 June 20240.0016380.0016440.0014910.0014980.001498181,913
06 June 20240.0017600.0017840.0016120.0016380.001638230,697
05 June 20240.0014700.0017840.0014690.0017600.001760458,226
04 June 20240.0014960.0015070.0014440.0014700.001470108,254
03 June 20240.0014840.0015300.0012660.0014960.001496343,250
02 June 20240.0015220.0015460.0014300.0014840.001484190,774
01 June 20240.0016080.0016320.0014980.0015220.001522195,505
31 May 20240.0015630.0016310.0014820.0016080.001608247,737
30 May 20240.0016250.0016450.0014940.0015630.001563268,305
29 May 20240.0017250.0017280.0015870.0016250.001625258,333
28 May 20240.0017130.0017380.0016820.0017250.001725116,267
27 May 20240.0017480.0017630.0016570.0017130.001713260,765
26 May 20240.0017500.0018290.0016470.0017480.001748272,463
25 May 20240.0017520.0017640.0017170.0017500.001750178,570
24 May 20240.0017530.0017800.0016770.0017520.001752160,795
23 May 20240.0017730.0018130.0017030.0017530.001753221,744
22 May 20240.0018310.0018330.0016750.0017730.001773262,465
21 May 20240.0019440.0019580.0017880.0018310.001831266,994
20 May 20240.0017800.0019880.0016880.0019440.001944316,098
19 May 20240.0018850.0019420.0017240.0017800.001780233,858
18 May 20240.0019200.0019980.0018710.0018850.001885198,792
17 May 20240.0018860.0020020.0018530.0019200.001920277,379
16 May 20240.0018760.0019540.0018380.0018860.001886345,696
15 May 20240.0017620.0018770.0016560.0018760.001876371,493
14 May 20240.0017660.0018800.0017170.0017620.001762447,932
13 May 20240.0016980.0018390.0016970.0017660.001766296,656
12 May 20240.0019160.0020230.0007560.0016980.001698963,795
11 May 20240.0020190.0020250.0019150.0019160.001916143,380
10 May 20240.0019760.0020500.0019250.0020190.002019298,590
09 May 20240.0019270.0021320.0018220.0019760.001976463,055
08 May 20240.0017970.0019670.0017700.0019270.001927279,863
07 May 20240.0018960.0019310.0017610.0017970.001797295,737
06 May 20240.0019560.0020440.0017870.0018960.001896340,711
05 May 20240.0019990.0020200.0019260.0019560.001956182,439
04 May 20240.0018970.0020390.0018790.0019990.001999210,987
03 May 20240.0018750.0019130.0017600.0018970.001897307,813
02 May 20240.0018890.0020220.0018320.0018750.001875373,181
01 May 20240.0018090.0019750.0017220.0018890.001889255,677
30 Apr 20240.0019910.0020250.0017230.0018090.001809242,229
29 Apr 20240.0020990.0021140.0019350.0019910.001991220,905
28 Apr 20240.0023550.0024410.0020490.0020990.002099829,871
27 Apr 20240.0018380.0024300.0018350.0023550.002355832,088
26 Apr 20240.0018820.0018820.0017740.0018380.001838208,035
25 Apr 20240.0017270.0019810.0017050.0018820.001882361,624
24 Apr 20240.0017330.0018180.0016840.0017270.001727263,225
23 Apr 20240.0017830.0018200.0017090.0017330.001733194,354
22 Apr 20240.0017530.0018030.0017100.0017830.001783179,606
21 Apr 20240.0018590.0018610.0017370.0017530.001753332,792
20 Apr 20240.0017650.0021750.0017650.0018590.001859696,355
19 Apr 20240.0016690.0018050.0016240.0017650.001765498,573
18 Apr 20240.0015670.0016740.0014980.0016690.001669315,908
17 Apr 20240.0015990.0016540.0015200.0015670.001567297,672
16 Apr 20240.0016560.0017030.0015020.0015990.001599363,729
15 Apr 20240.0016660.0017570.0014750.0016560.001656398,278
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...