Canada markets close in 6 hours 30 minutes

HEX CAD (HEX-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.044501-0.001209 (-2.64%)
As of 01:29PM UTC. Market open.
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 20220.0455270.0457590.0442840.0445010.0445018,379,993
Sept 25, 20220.0443420.0459680.0442820.0455320.0455327,861,023
Sept 24, 20220.0430210.0447690.0427110.0443500.0443509,228,431
Sept 23, 20220.0423460.0434660.0417520.0430210.0430218,073,058
Sept 22, 20220.0416280.0425550.0403190.0423210.04232110,656,079
Sept 21, 20220.0411680.0437250.0394110.0416330.04163314,524,119
Sept 20, 20220.0423140.0424990.0403410.0411670.0411679,221,548
Sept 19, 20220.0439570.0440990.0418510.0423060.0423068,865,361
Sept 18, 20220.0462550.0467740.0437460.0439490.0439499,885,167
Sept 17, 20220.0452150.0463770.0451580.0462420.0462427,101,077
Sept 16, 20220.0461680.0474320.0450200.0452180.0452187,228,052
Sept 15, 20220.0483360.0486460.0454540.0461570.04615711,719,600
Sept 14, 20220.0491150.0503210.0475060.0483360.0483369,164,570
Sept 13, 20220.0520220.0520460.0487660.0493450.04934514,148,834
Sept 12, 20220.0518590.0528030.0515420.0520060.0520069,813,055
Sept 11, 20220.0519700.0518860.0507230.0518540.0518549,955,853
Sept 10, 20220.0527040.0528340.0513180.0519860.0519868,066,230
Sept 09, 20220.0513760.0534700.0511290.0527030.05270310,581,644
Sept 08, 20220.0532120.0532890.0505130.0513370.05133711,068,019
Sept 07, 20220.0528240.0539460.0512550.0532120.05321212,852,392
Sept 06, 20220.0550630.0565530.0523360.0528220.05282214,281,310
Sept 05, 20220.0565770.0565770.0536110.0550630.05506310,232,556
Sept 04, 20220.0558390.0570020.0554280.0565780.05657810,084,401
Sept 03, 20220.0554340.0564240.0548230.0557620.0557629,064,087
Sept 02, 20220.0528400.0567620.0527660.0554360.05543614,379,893
Sept 01, 20220.0527210.0533550.0520230.0528360.0528369,136,203
Aug 31, 20220.0535920.0542040.0518050.0527100.05271011,637,764
Aug 30, 20220.0545770.0560330.0529630.0535960.05359612,285,634
Aug 29, 20220.0528280.0552390.0516720.0545810.05458121,359,383
Aug 28, 20220.0549170.0555430.0524300.0528230.05282323,692,387
Aug 27, 20220.0603250.0605290.0544350.0549150.05491519,694,885
Aug 26, 20220.0666580.0668550.0595270.0603300.06033022,042,145
Aug 25, 20220.0665460.0687880.0663740.0666650.06666523,412,863
Aug 24, 20220.0647710.0679660.0639380.0665540.06655413,697,401
Aug 23, 20220.0634190.0660020.0622490.0647730.06477317,502,847
Aug 22, 20220.0640310.0641960.0619570.0634240.06342410,941,437
Aug 21, 20220.0551660.0669820.0551620.0640200.06402024,597,960
Aug 20, 20220.0527460.0586870.0527460.0551670.05516717,078,088
Aug 19, 20220.0688240.0688240.0525900.0527730.05277333,672,809
Aug 18, 20220.0757900.0763000.0688290.0688330.06883319,674,011
Aug 17, 20220.0764430.0847170.0740290.0757900.07579021,525,927
Aug 16, 20220.0820350.0823820.0739340.0764670.07646728,624,719
Aug 15, 20220.0867200.0889780.0793800.0820900.08209028,259,455
Aug 14, 20220.0853600.0929780.0809830.0867320.08673237,145,059
Aug 13, 20220.0800080.0870680.0800080.0853540.08535417,833,094
Aug 12, 20220.0769630.0809020.0741980.0799430.07994315,190,175
Aug 11, 20220.0756770.0807230.0744710.0769840.07698421,604,210
Aug 10, 20220.0708370.0761810.0685130.0756700.07567018,049,255
Aug 09, 20220.0679000.0734930.0679000.0708370.07083715,006,622
Aug 08, 20220.0662790.0716560.0662790.0679000.06790017,134,585
Aug 07, 20220.0661170.0667670.0641750.0662790.0662799,181,112
Aug 06, 20220.0646770.0674900.0632590.0661170.06611712,161,069
Aug 05, 20220.0612690.0646770.0610870.0646770.06467710,349,257
Aug 04, 20220.0614760.0626550.0603350.0612690.0612698,203,370
Aug 03, 20220.0585030.0620590.0579660.0614760.0614769,649,185
Aug 02, 20220.0617660.0619340.0576180.0585030.05850313,462,686
Aug 01, 20220.0637110.0640810.0610750.0617660.06176612,794,747
Jul 31, 20220.0675990.0684840.0637110.0637110.06371112,866,496
Jul 30, 20220.0632180.0703320.0628310.0675990.06759917,354,023
Jul 29, 20220.0614910.0638740.0611570.0632180.06321810,253,762
Jul 28, 20220.0615910.0655120.0606660.0614910.06149114,384,109
Jul 27, 20220.0575760.0627960.0571940.0615910.06159112,207,411
Jul 26, 20220.0546020.0579810.0541010.0575760.05757610,489,633
Jul 25, 20220.0542620.0557270.0535390.0546020.0546028,068,592
Jul 24, 20220.0537400.0556110.0530680.0542620.0542626,985,427
Jul 23, 20220.0542150.0549460.0535570.0537400.0537409,211,905
Jul 22, 20220.0544620.0571690.0535260.0542150.0542159,292,124
Jul 21, 20220.0537110.0553370.0513790.0544620.05446212,777,974
Jul 20, 20220.0570030.0582080.0537110.0537110.05371115,281,901
Jul 19, 20220.0519680.0578910.0514900.0570030.05700315,971,722
Jul 18, 20220.0498600.0527660.0497220.0519680.05196811,951,768
Jul 17, 20220.0519050.0523990.0498600.0498600.04986010,078,207
Jul 16, 20220.0494390.0520110.0488240.0519050.05190511,693,453
Jul 15, 20220.0491670.0500590.0482120.0494390.0494399,548,240
Jul 14, 20220.0474500.0494830.0467350.0491670.04916710,153,166
Jul 13, 20220.0447500.0486710.0447500.0474500.04745011,831,789
Jul 12, 20220.0463080.0465290.0446940.0447490.0447497,421,455
Jul 11, 20220.0482300.0485030.0463090.0463090.0463096,218,955
Jul 10, 20220.0493370.0494350.0477440.0482300.0482308,734,614
Jul 09, 20220.0484810.0501530.0469150.0493370.0493378,805,498
Jul 08, 20220.0511220.0516550.0484980.0484810.0484819,354,787
Jul 07, 20220.0493700.0524070.0492060.0511220.05112212,218,730
Jul 06, 20220.0463340.0507270.0462330.0493700.04937014,982,352
Jul 05, 20220.0492070.0495930.0462780.0463340.04633410,521,936
Jul 04, 20220.0447270.0492280.0422100.0492070.04920714,344,119
Jul 03, 20220.0478530.0479350.0427290.0447270.0447279,269,982
Jul 02, 20220.0503750.0505310.0475010.0478530.04785310,360,944
Jul 01, 20220.0468370.0504990.0467590.0503750.05037514,747,081
Jun 30, 20220.0478950.0479680.0447910.0468370.0468379,650,459
Jun 29, 20220.0482300.0504430.0456260.0478950.04789511,734,502
Jun 28, 20220.0549400.0549840.0475650.0482300.04823019,072,026
Jun 27, 20220.0597360.0611760.0549740.0549400.05494016,453,561
Jun 26, 20220.0715400.0719830.0592980.0597360.05973623,206,253
Jun 25, 20220.0623270.0715400.0606890.0715400.07154019,771,607
Jun 24, 20220.0580920.0633230.0576290.0623270.06232718,055,323
Jun 23, 20220.0522220.0586050.0518050.0580920.05809213,655,259
Jun 22, 20220.0537470.0551000.0493380.0522220.05222217,103,568
Jun 21, 20220.0501850.0618370.0472730.0537470.05374729,378,591
Jun 20, 20220.0441650.0515020.0433020.0501850.05018523,689,471
Jun 19, 20220.0410300.0451420.0391600.0441640.04416411,990,441
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...