Canada Markets closed

HEX CAD (HEX-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.1171-0.0228 (-16.31%)
As of 03:32PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20220.12810.12820.10950.11710.117150,684,408
May 22, 20220.14310.14430.11740.12780.127830,944,493
May 21, 20220.14030.14350.13860.14310.143113,237,940
May 20, 20220.13950.14610.13890.14030.140316,873,959
May 19, 20220.14340.14520.13220.13950.139526,913,143
May 18, 20220.15560.15620.14010.14340.143422,629,947
May 17, 20220.15070.15870.14640.15560.155634,186,204
May 16, 20220.18800.18800.13820.15070.150748,899,822
May 15, 20220.17110.18990.16790.18800.188023,398,663
May 14, 20220.16560.17160.16480.17110.171113,391,633
May 13, 20220.16480.17880.16340.16560.165624,481,955
May 12, 20220.17430.18140.14750.16480.164839,079,243
May 11, 20220.20910.21130.16250.17400.174056,962,377
May 10, 20220.18990.21470.18690.20910.209131,966,618
May 09, 20220.22530.22620.18620.18990.189943,596,712
May 08, 20220.23840.23990.22440.22530.225326,239,770
May 07, 20220.23960.25020.23500.23840.238426,457,738
May 06, 20220.22830.24110.22720.23960.239630,208,467
May 05, 20220.25470.25550.22120.22830.228338,139,876
May 04, 20220.23050.25640.23050.25470.254733,564,516
May 03, 20220.22600.23290.22460.23050.230522,574,475
May 02, 20220.20980.23550.20940.22600.226029,146,825
May 01, 20220.21810.21860.20480.20980.209828,330,192
Apr 30, 20220.22550.24410.21160.21810.218159,052,899
Apr 29, 20220.19240.22720.19150.22550.225532,124,533
Apr 28, 20220.18540.19490.18340.19240.192431,479,446
Apr 27, 20220.16650.18820.16640.18540.185426,958,215
Apr 26, 20220.16230.16790.15910.16650.166513,602,361
Apr 25, 20220.16730.16740.15840.16230.162312,846,763
Apr 24, 20220.16540.16810.16490.16730.167310,262,812
Apr 23, 20220.16180.16670.16160.16540.165414,007,159
Apr 22, 20220.16350.16550.16180.16180.161819,348,903
Apr 21, 20220.16210.16450.15920.16350.163513,848,626
Apr 20, 20220.15390.16230.15320.16210.162114,046,838
Apr 19, 20220.15240.15430.15090.15390.153920,513,704
Apr 18, 20220.16300.16440.14580.15240.152424,904,513
Apr 17, 20220.17160.17330.16300.16300.163015,139,297
Apr 16, 20220.16990.17170.16180.17160.171621,018,520
Apr 15, 20220.15240.17330.15180.16990.169929,568,359
Apr 14, 20220.15000.15240.14300.15240.152417,290,586
Apr 13, 20220.14960.15120.14710.15000.150014,912,020
Apr 12, 20220.15170.15190.14150.14960.149623,651,620
Apr 11, 20220.16840.16940.14850.15170.151730,149,883
Apr 10, 20220.17250.17330.16770.16840.168417,263,214
Apr 09, 20220.16570.17250.16220.17250.172515,789,287
Apr 08, 20220.17070.17550.16450.16570.165715,186,994
Apr 07, 20220.16620.17080.16240.17070.170716,098,786
Apr 06, 20220.18280.18280.16500.16620.166224,788,290
Apr 05, 20220.18760.18780.18040.18290.182918,536,087
Apr 04, 20220.19890.19890.18650.18760.187640,000,458
Apr 03, 20220.19580.19950.19320.19890.198922,071,849
Apr 02, 20220.19210.19630.19150.19580.195815,661,818
Apr 01, 20220.19390.19390.18730.19210.192116,934,089
Mar 31, 20220.19710.20160.18780.19390.193918,999,909
Mar 30, 20220.18520.19720.18520.19710.197118,829,682
Mar 29, 20220.19970.20060.18300.18520.185224,148,856
Mar 28, 20220.19530.20410.19390.19970.199722,737,658
Mar 27, 20220.18420.19710.18410.19530.195318,824,338
Mar 26, 20220.17450.18800.17400.18420.184218,847,079
Mar 25, 20220.17110.18660.17110.17450.174524,214,183
Mar 24, 20220.15120.17360.15060.17110.171127,691,961
Mar 23, 20220.14630.15120.14440.15120.151215,197,492
Mar 22, 20220.14870.15030.14430.14630.146315,093,156
Mar 21, 20220.14760.15250.14750.14870.148713,693,786
Mar 20, 20220.15220.15550.14760.14760.147618,715,334
Mar 19, 20220.14810.15430.14690.15220.152216,481,315
Mar 18, 20220.14770.14980.14350.14810.148121,239,804
Mar 17, 20220.14710.15070.14340.14770.147714,385,816
Mar 16, 20220.13840.15000.13050.14710.147123,720,695
Mar 15, 20220.14440.14480.13620.13840.138424,721,226
Mar 14, 20220.15370.15370.13810.14440.144428,739,091
Mar 13, 20220.16330.16900.15370.15370.153719,208,187
Mar 12, 20220.15660.16370.15590.16330.163316,304,275
Mar 11, 20220.17730.17730.15660.15660.156626,205,080
Mar 10, 20220.17490.18030.16130.17730.177338,686,305
Mar 09, 20220.14110.18400.13610.17490.174938,595,703
Mar 08, 20220.14380.14390.13830.14110.141123,906,673
Mar 07, 20220.14770.14770.14340.14380.143818,051,381
Mar 06, 20220.14560.14980.14420.14770.147713,473,249
Mar 05, 20220.14960.14960.13930.14560.145628,438,014
Mar 04, 20220.16040.16150.14800.14960.149619,996,861
Mar 03, 20220.16220.16330.15690.16040.160421,406,623
Mar 02, 20220.17990.18020.15930.16220.162230,855,974
Mar 01, 20220.18280.18450.17510.17990.179929,930,376
Feb 28, 20220.17920.18730.17670.18280.182825,565,892
Feb 27, 20220.19960.20100.17910.17920.179228,266,045
Feb 26, 20220.20000.20390.19830.19960.199618,865,695
Feb 25, 20220.17690.20080.17690.20000.200024,451,155
Feb 24, 20220.19370.19520.15810.17690.176949,525,717
Feb 23, 20220.18880.19540.18880.19370.193724,788,184
Feb 22, 20220.20680.21090.18340.18880.188832,058,750
Feb 21, 20220.20130.21010.20130.20680.206818,385,819
Feb 20, 20220.22800.22830.19700.20130.201332,651,994
Feb 19, 20220.22650.23250.22480.22800.228020,914,615
Feb 18, 20220.23940.24170.22240.22650.226524,289,443
Feb 17, 20220.25080.25250.23550.23940.239447,473,601
Feb 16, 20220.25580.25640.24660.25080.250818,207,246
Feb 15, 20220.25240.25580.24750.25580.255821,040,553
Feb 14, 20220.25500.25510.25190.25240.252416,357,006
Feb 13, 20220.26200.26400.25210.25500.255021,972,909
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...