Australia markets open in 6 hours 44 minutes

HEX USD (HEX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.033388+0.000534 (+1.62%)
As of 05:14PM UTC. Market open.
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20220.0328640.0333910.0324520.0333880.0333883,935,194
27 Sept 20220.0331120.0342080.0327130.0328650.0328655,148,699
26 Sept 20220.0335230.0336870.0323710.0331050.0331057,599,681
25 Sept 20220.0326300.0337720.0325860.0335280.0335285,788,634
24 Sept 20220.0316580.0329440.0314300.0326350.0326356,790,879
23 Sept 20220.0314290.0321920.0309870.0316580.0316585,940,680
22 Sept 20220.0308830.0315840.0298930.0314100.0314107,908,940
21 Sept 20220.0308030.0325390.0294810.0308860.03088610,775,184
20 Sept 20220.0319490.0320940.0301900.0308020.0308026,899,671
19 Sept 20220.0331520.0332610.0314470.0319430.0319436,693,804
18 Sept 20220.0348710.0352650.0329830.0331450.0331457,455,158
17 Sept 20220.0340870.0349630.0340440.0348620.0348625,353,425
16 Sept 20220.0348460.0357300.0339400.0340890.0340895,449,150
15 Sept 20220.0367290.0369420.0344210.0348380.0348388,845,482
14 Sept 20220.0373010.0382310.0360410.0367290.0367296,963,859
13 Sept 20220.0400720.0400930.0370310.0374750.03747510,745,425
12 Sept 20220.0398170.0406310.0395780.0400600.0400607,559,017
11 Sept 20220.0398160.0398430.0388610.0398130.0398137,644,066
10 Sept 20220.0403790.0404780.0393170.0398280.0398286,179,835
09 Sept 20220.0392720.0410350.0391050.0403780.0403788,106,987
08 Sept 20220.0405250.0405890.0385490.0392420.0392428,460,417
07 Sept 20220.0401530.0411200.0388510.0405250.0405259,788,182
06 Sept 20220.0419360.0430720.0397970.0401510.04015110,855,442
05 Sept 20220.0430470.0430470.0407560.0419360.0419367,793,086
04 Sept 20220.0425390.0434250.0422260.0430480.0430487,672,726
03 Sept 20220.0422300.0429850.0417650.0424800.0424806,905,182
02 Sept 20220.0401860.0433630.0401430.0422320.04223210,954,857
01 Sept 20220.0401130.0405680.0395100.0401840.0401846,948,385
31 Aug 20220.0409360.0414580.0395620.0401040.0401048,854,583
30 Aug 20220.0419740.0430600.0404120.0409390.0409399,384,342
29 Aug 20220.0404430.0424550.0395840.0419770.04197716,427,110
28 Aug 20220.0421220.0426100.0402360.0404390.04043918,137,921
27 Aug 20220.0462700.0464270.0417520.0421210.04212115,106,336
26 Aug 20220.0515160.0516680.0456960.0462740.04627416,906,727
25 Aug 20220.0513020.0531790.0511560.0515210.05152118,094,381
24 Aug 20220.0499790.0523810.0492350.0513080.05130810,559,718
23 Aug 20220.0485990.0509860.0477860.0499810.04998113,505,752
22 Aug 20220.0492850.0494120.0475010.0486030.0486038,384,622
21 Aug 20220.0424730.0515700.0424700.0492760.04927618,933,203
20 Aug 20220.0406100.0451840.0406100.0424740.04247413,148,673
19 Aug 20220.0531560.0531560.0404900.0406300.04063025,925,194
18 Aug 20220.0586680.0590610.0531590.0531630.05316315,195,044
17 Aug 20220.0595060.0659830.0572760.0586680.05866816,662,934
16 Aug 20220.0635680.0637950.0574950.0595240.05952422,282,462
15 Aug 20220.0678510.0695660.0615060.0636100.06361021,897,812
14 Aug 20220.0668120.0727740.0633860.0678600.06786029,062,831
13 Aug 20220.0626220.0681480.0626220.0668060.06680613,958,003
12 Aug 20220.0602980.0633340.0580390.0625720.06257211,889,384
11 Aug 20220.0592400.0631570.0583490.0603150.06031516,926,225
10 Aug 20220.0549730.0596860.0531950.0592340.05923414,128,797
09 Aug 20220.0528200.0571970.0528200.0549730.05497311,645,887
08 Aug 20220.0512040.0555310.0512040.0528200.05282013,328,997
07 Aug 20220.0511300.0516310.0496290.0512040.0512047,092,839
06 Aug 20220.0500170.0521920.0489210.0511300.0511309,404,549
05 Aug 20220.0476060.0500170.0474180.0500170.0500178,003,416
04 Aug 20220.0478210.0487770.0470010.0476060.0476066,373,926
03 Aug 20220.0453950.0483310.0449730.0478210.0478217,505,957
02 Aug 20220.0480900.0482030.0447460.0453950.04539510,446,313
01 Aug 20220.0497180.0500530.0475650.0480900.0480909,961,785
31 July 20220.0528320.0535320.0497180.0497180.04971810,040,521
30 July 20220.0494070.0549670.0491050.0528310.05283113,562,864
29 July 20220.0480140.0497820.0477560.0494070.0494078,013,725
28 July 20220.0480480.0510400.0472730.0480140.04801411,231,443
27 July 20220.0447160.0489660.0444360.0480480.0480489,523,165
26 July 20220.0424870.0452030.0421020.0447160.0447168,146,560
25 July 20220.0419790.0433720.0413960.0424870.0424876,278,254
24 July 20220.0416070.0430550.0410860.0419790.0419795,404,197
23 July 20220.0419740.0425400.0414650.0416070.0416077,132,000
22 July 20220.0422830.0444370.0414480.0419740.0419747,194,107
21 July 20220.0416780.0429720.0397750.0422830.0422839,920,494
20 July 20220.0442780.0452050.0416780.0416780.04167811,858,431
19 July 20220.0400360.0449620.0396640.0442780.04427812,406,243
18 July 20220.0383300.0407670.0381990.0400360.0400369,207,479
17 July 20220.0398270.0402060.0383300.0383300.0383307,747,729
16 July 20220.0379350.0399080.0374630.0398270.0398278,972,464
15 July 20220.0375080.0384400.0367490.0379350.0379357,326,428
14 July 20220.0365000.0377400.0357370.0375080.0375087,745,666
13 July 20220.0343360.0374210.0343360.0365000.0365009,101,397
12 July 20220.0356290.0356870.0343160.0343350.0343355,694,374
11 July 20220.0372470.0374460.0356290.0356290.0356294,784,731
10 July 20220.0381370.0382130.0369060.0372470.0372476,745,610
09 July 20220.0374750.0387690.0362650.0381370.0381376,806,634
08 July 20220.0394220.0397910.0374120.0374750.0374757,231,234
07 July 20220.0378660.0403790.0377650.0394220.0394229,422,143
06 July 20220.0355500.0389370.0354930.0378660.03786611,491,129
05 July 20220.0382670.0385960.0355060.0355500.0355508,072,956
04 July 20220.0347030.0382950.0327320.0382670.03826711,154,961
03 July 20220.0371370.0372010.0331450.0347030.0347037,192,433
02 July 20220.0390940.0392150.0368640.0371370.0371378,040,778
01 July 20220.0363840.0391910.0363210.0390940.03909411,444,710
30 June 20220.0371730.0372090.0346940.0363840.0363847,496,731
29 June 20220.0374630.0391980.0353980.0371730.0371739,107,583
28 June 20220.0426810.0427140.0369430.0374630.03746314,814,386
27 June 20220.0463150.0474670.0425800.0426810.04268112,782,017
26 June 20220.0554970.0558410.0460010.0463150.04631517,992,496
25 June 20220.0483500.0554970.0470790.0554970.05549715,337,825
24 June 20220.0447210.0491120.0443770.0483500.04835014,006,417
23 June 20220.0402830.0451350.0399710.0447210.04472110,512,124
22 June 20220.0415590.0424510.0380540.0402830.04028313,193,533
21 June 20220.0386560.0477850.0366140.0415590.04155922,716,342
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...