Canada markets closed

HEX USD (HEX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.001779-0.000038 (-2.10%)
As of 02:58AM UTC. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 20240.0017730.0017790.0017600.0017790.001779258,877
May 22, 2024------
May 21, 20240.0019440.0019580.0017880.0018310.001831266,994
May 20, 20240.0017800.0019880.0016880.0019440.001944316,098
May 19, 20240.0018850.0019420.0017240.0017800.001780233,858
May 18, 20240.0019200.0019980.0018710.0018850.001885198,792
May 17, 20240.0018860.0020020.0018530.0019200.001920277,379
May 16, 20240.0018760.0019540.0018380.0018860.001886345,696
May 15, 20240.0017620.0018770.0016560.0018760.001876371,493
May 14, 20240.0017660.0018800.0017170.0017620.001762447,932
May 13, 20240.0016980.0018390.0016970.0017660.001766296,656
May 12, 20240.0019160.0020230.0007560.0016980.001698963,795
May 11, 20240.0020190.0020250.0019150.0019160.001916143,380
May 10, 20240.0019760.0020500.0019250.0020190.002019298,590
May 09, 20240.0019270.0021320.0018220.0019760.001976463,055
May 08, 20240.0017970.0019670.0017700.0019270.001927279,863
May 07, 20240.0018960.0019310.0017610.0017970.001797295,737
May 06, 20240.0019560.0020440.0017870.0018960.001896340,711
May 05, 20240.0019990.0020200.0019260.0019560.001956182,439
May 04, 20240.0018970.0020390.0018790.0019990.001999210,987
May 03, 20240.0018750.0019130.0017600.0018970.001897307,813
May 02, 20240.0018890.0020220.0018320.0018750.001875373,181
May 01, 20240.0018090.0019750.0017220.0018890.001889255,677
Apr 30, 20240.0019910.0020250.0017230.0018090.001809242,229
Apr 29, 20240.0020990.0021140.0019350.0019910.001991220,905
Apr 28, 20240.0023550.0024410.0020490.0020990.002099829,871
Apr 27, 20240.0018380.0024300.0018350.0023550.002355832,088
Apr 26, 20240.0018820.0018820.0017740.0018380.001838208,035
Apr 25, 20240.0017270.0019810.0017050.0018820.001882361,624
Apr 24, 20240.0017330.0018180.0016840.0017270.001727263,225
Apr 23, 20240.0017830.0018200.0017090.0017330.001733194,354
Apr 22, 20240.0017530.0018030.0017100.0017830.001783179,606
Apr 21, 20240.0018590.0018610.0017370.0017530.001753332,792
Apr 20, 20240.0017650.0021750.0017650.0018590.001859696,355
Apr 19, 20240.0016690.0018050.0016240.0017650.001765498,573
Apr 18, 20240.0015670.0016740.0014980.0016690.001669315,908
Apr 17, 20240.0015990.0016540.0015200.0015670.001567297,672
Apr 16, 20240.0016560.0017030.0015020.0015990.001599363,729
Apr 15, 20240.0016660.0017570.0014750.0016560.001656398,278
Apr 14, 20240.0015520.0016730.0015160.0016660.001666332,644
Apr 13, 20240.0016360.0017800.0015190.0015520.001552480,917
Apr 12, 20240.0017690.0018110.0015480.0016360.001636437,530
Apr 11, 20240.0018340.0018840.0017320.0017690.001769238,991
Apr 10, 20240.0019610.0019780.0018240.0018340.001834298,121
Apr 09, 20240.0021550.0021550.0019410.0019610.001961517,202
Apr 08, 20240.0018020.0023660.0017660.0021550.002155768,598
Apr 07, 20240.0017430.0018260.0016700.0018020.001802323,047
Apr 06, 20240.0016830.0017960.0016480.0017430.001743327,249
Apr 05, 20240.0018120.0018520.0015980.0016830.001683729,530
Apr 04, 20240.0020020.0020090.0017060.0018120.001812535,512
Apr 03, 20240.0019220.0020520.0019140.0020020.002002395,934
Apr 02, 20240.0020870.0020900.0018830.0019220.001922347,666
Apr 01, 20240.0019180.0021220.0016690.0020870.0020871,124,958
Mar 31, 20240.0020710.0021370.0018130.0019180.001918727,192
Mar 30, 20240.0020960.0021300.0020380.0020710.002071476,484
Mar 29, 20240.0022560.0022960.0019600.0020960.002096613,242
Mar 28, 20240.0022710.0023620.0022100.0022560.002256321,199
Mar 27, 20240.0023540.0024140.0021090.0022710.002271574,197
Mar 26, 20240.0023970.0024680.0022370.0023540.002354573,606
Mar 25, 20240.0023840.0026060.0021760.0023970.002397913,991
Mar 24, 20240.0024040.0024390.0023230.0023840.002384532,930
Mar 23, 20240.0024850.0025320.0023050.0024040.002404511,934
Mar 22, 20240.0025010.0026260.0024500.0024850.002485504,106
Mar 21, 20240.0027550.0027880.0024530.0025010.002501744,051
Mar 20, 20240.0026440.0028120.0025370.0027550.002755742,471
Mar 19, 20240.0025690.0030460.0022230.0026440.0026441,523,385
Mar 18, 20240.0027890.0029880.0024010.0025690.0025691,185,401
Mar 17, 20240.0028160.0029950.0025810.0027890.0027891,215,261
Mar 16, 20240.0035880.0038440.0028160.0028160.0028162,345,978
Mar 15, 20240.0028580.0036300.0025920.0035880.0035882,809,609
Mar 14, 20240.0024930.0030540.0021480.0028580.0028582,036,391
Mar 13, 20240.0043090.0051210.0014870.0024930.0024938,054,090
Mar 12, 20240.0046340.0049930.0038430.0043090.0043092,301,053
Mar 11, 20240.0040960.0055680.0034020.0046340.0046348,526,015
Mar 10, 20240.0108100.0110850.0019020.0040960.00409620,030,177
Mar 09, 20240.0110740.0115420.0105520.0108100.0108101,744,011
Mar 08, 20240.0100300.0117080.0099920.0110740.0110744,807,749
Mar 07, 20240.0099960.0102450.0097530.0100300.0100301,277,068
Mar 06, 20240.0095860.0104850.0089890.0099960.0099961,629,573
Mar 05, 20240.0097360.0106230.0091570.0095860.0095862,081,391
Mar 04, 20240.0100710.0103350.0091920.0097360.0097362,607,410
Mar 03, 20240.0100900.0114900.0098240.0100710.0100713,257,691
Mar 02, 20240.0102870.0107290.0099810.0100900.0100901,672,902
Mar 01, 20240.0104370.0106430.0097180.0102870.0102871,487,906
Feb 29, 20240.0086670.0120320.0086670.0104140.0104143,288,954
Feb 28, 20240.0084780.0090070.0083550.0086670.008667983,370
Feb 27, 20240.0088040.0091620.0084780.0084780.008478997,072
Feb 26, 20240.0085280.0089220.0084760.0087930.008793793,743
Feb 25, 20240.0085310.0089310.0080790.0085280.0085281,328,022
Feb 24, 20240.0083070.0087530.0082040.0085310.008531530,555
Feb 23, 20240.0091310.0091420.0080320.0083070.0083071,249,605
Feb 22, 20240.0092810.0094450.0090800.0091310.009131466,075
Feb 21, 20240.0097760.0097970.0091110.0092810.009281706,883
Feb 20, 20240.0093610.0099100.0085620.0097760.0097762,213,173
Feb 19, 20240.0098350.0102640.0091780.0093610.0093611,229,060
Feb 18, 20240.0098500.0100180.0095500.0099100.009910816,369
Feb 17, 20240.0099990.0100040.0094790.0098510.009851717,851
Feb 16, 20240.0099740.0102430.0097200.0100010.010001826,275
Feb 15, 20240.0101660.0103750.0099210.0099740.009974808,990
Feb 14, 20240.0099870.0104370.0096710.0101640.0101641,044,768
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...