Singapore markets closed

HEX USD (HEX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.153278+0.002334 (+1.55%)
As of 4:00PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Aug 20210.1459540.1541080.1459540.1532780.15327836,796,580
04 Aug 20210.1412470.1597160.1387830.1459700.14597044,312,597
03 Aug 20210.1173710.1450220.1159600.1412270.14122751,687,160
02 Aug 20210.1231930.1257390.1097960.1173020.11730228,343,584
01 Aug 20210.1228600.1270110.1214480.1234340.12343423,757,644
31 Jul 20210.1178620.1251930.1085850.1230390.12303929,471,168
30 Jul 20210.1267640.1272260.1133470.1176510.11765136,360,618
29 Jul 20210.1285530.1331350.1256870.1267210.12672123,205,537
28 Jul 20210.1367460.1390450.1265150.1285950.12859527,238,888
27 Jul 20210.1228240.1404580.1170460.1366950.13669532,610,142
26 Jul 20210.1349900.1426850.1166060.1229300.12293036,186,336
25 Jul 20210.1447650.1448680.1258360.1349960.13499631,285,119
24 Jul 20210.1430160.1485970.1406670.1446880.14468830,560,087
23 Jul 20210.1353460.1429340.1323980.1429340.14293428,638,823
22 Jul 20210.1474960.1537520.1293760.1353800.13538066,817,631
21 Jul 20210.1332560.1496120.1245000.1474900.14749079,845,145
20 Jul 20210.1582890.1652450.0949500.1332620.13326297,802,643
19 Jul 20210.1556190.1709450.1425450.1582790.15827987,324,485
18 Jul 20210.1672430.1734310.1323240.1555880.15558862,654,898
17 Jul 20210.1624310.1802300.1492410.1672300.16723069,274,076
16 Jul 20210.1718320.1819320.1472970.1624710.162471120,337,966
15 Jul 20210.1222640.1818950.1222370.1715430.171543142,445,497
14 Jul 20210.1157630.1548560.1077100.1222560.122256110,324,391
13 Jul 20210.0864680.1186530.0852710.1157350.11573576,370,640
12 Jul 20210.0869370.0875420.0829600.0864750.08647537,083,549
11 Jul 20210.0841210.0876150.0837490.0869260.08692639,849,926
10 Jul 20210.0841040.0855650.0820040.0840810.08408141,417,583
09 Jul 20210.0824040.0858510.0777160.0842570.08425747,300,789
08 Jul 20210.0848110.0860240.0776520.0823280.08232849,078,971
07 Jul 20210.0856590.0891450.0826470.0846880.08468844,660,726
06 Jul 20210.0865210.0895750.0813150.0856030.08560342,660,855
05 Jul 20210.0879620.0895570.0755300.0867070.08670727,771,868
04 Jul 20210.0855310.0905770.0802650.0879420.08794238,207,871
03 Jul 20210.0801290.0855440.0780580.0855340.08553428,382,513
02 Jul 20210.0755560.0802210.0730370.0801330.08013330,236,691
01 Jul 20210.0840270.0840270.0752100.0754800.07548033,059,826
30 Jun 20210.0834060.0846600.0797290.0840050.08400532,091,910
29 Jun 20210.0808170.0859470.0807080.0835350.08353531,856,497
28 Jun 20210.0756810.0835670.0743540.0808620.08086232,066,597
27 Jun 20210.0696240.0757860.0689790.0755850.07558527,898,997
26 Jun 20210.0745590.0757060.0667970.0694460.06944627,990,033
25 Jun 20210.0783270.0804940.0715420.0745890.07458928,178,454
24 Jun 20210.0802510.0808920.0697970.0783490.07834931,569,967
23 Jun 20210.0791460.0837790.0772470.0814110.08141131,183,663
22 Jun 20210.0793730.0854890.0660490.0790450.07904536,622,699
21 Jun 20210.0929260.0934460.0774840.0793750.07937539,390,106
20 Jun 20210.0951930.0954890.0858020.0931310.09313137,386,883
19 Jun 20210.0969250.1059670.0897430.0952570.09525739,169,482
18 Jun 20210.0909270.1007300.0842980.0969080.09690841,672,247
17 Jun 20210.0822000.0909740.0736220.0908240.09082432,314,962
16 Jun 20210.0908070.0914040.0744480.0821820.08218244,012,914
15 Jun 20210.0911230.0952990.0818560.0937310.09373152,256,017
14 Jun 20210.0850480.0960850.0805060.0876230.08762348,615,532
13 Jun 20210.0818370.0865650.0754840.0850340.08503446,074,743
12 Jun 20210.0791280.0939270.0713260.0817570.08175744,399,975
11 Jun 20210.0720940.0798130.0680130.0790110.07901136,033,939
10 Jun 20210.0656740.0728080.0639210.0720840.07208433,285,420
09 Jun 20210.0598570.0693260.0554610.0655410.06554138,192,156
08 Jun 20210.0570190.0607670.0538400.0599590.05995926,832,803
07 Jun 20210.0596970.0616530.0564240.0569740.05697425,485,215
06 Jun 20210.0576810.0608280.0574870.0596830.05968327,831,208
05 Jun 20210.0601140.0608100.0559670.0576800.05768025,191,496
04 Jun 20210.0549780.0606420.0514910.0601610.06016127,852,045
03 Jun 20210.0554300.0560390.0519280.0549310.05493127,404,856
02 Jun 20210.0543720.0559340.0523400.0554440.05544425,733,613
01 Jun 20210.0523380.0549890.0506140.0543460.05434624,998,248
31 May 20210.0539110.0545800.0464380.0523120.05231225,124,450
30 May 20210.0540210.0567330.0508140.0539390.05393926,095,788
29 May 20210.0592330.0606610.0487620.0539710.05397124,467,050
28 May 20210.0625540.0648100.0556970.0592150.05921527,553,444
27 May 20210.0561110.0648230.0534890.0625330.06253322,972,397
26 May 20210.0491070.0612690.0485940.0561390.05613929,484,933
25 May 20210.0457800.0492750.0430570.0489970.04899724,885,666
24 May 20210.0399600.0466280.0392240.0456290.04562924,377,976
23 May 20210.0466990.0486610.0337450.0400140.04001424,484,534
22 May 20210.0491280.0496780.0446430.0466830.04668324,037,990
21 May 20210.0474600.0572020.0451110.0490270.04902716,660,198
20 May 20210.0408000.0530400.0389490.0473620.04736220,844,454
19 May 20210.0543560.0590580.0396080.0409340.04093421,700,611
18 May 20210.0492320.0549400.0468030.0544440.05444423,778,722
17 May 20210.0545630.0553160.0458970.0490730.04907325,155,529
16 May 20210.0531240.0566640.0440730.0545760.05457629,457,195
15 May 20210.0606550.0630050.0437430.0531660.05316632,274,104
14 May 20210.0643770.0696530.0566890.0606710.06067136,392,415
13 May 20210.0539440.0823450.0531510.0643640.06436436,477,929
12 May 20210.0498700.0635860.0486710.0546620.05466229,368,459
11 May 20210.0454410.0514020.0403190.0498720.04987227,803,557
10 May 20210.0390310.0482250.0379200.0453830.04538327,580,674
09 May 20210.0336590.0391730.0287930.0390080.03900819,792,258
08 May 20210.0311500.0346180.0308630.0336310.03363116,949,118
07 May 20210.0261000.0339820.0257580.0311430.03114323,043,750
06 May 20210.0291560.0301970.0258220.0260920.02609216,091,483
05 May 20210.0238190.0303980.0236840.0291620.02916220,605,585
04 May 20210.0215890.0245120.0206460.0238010.02380113,622,553
03 May 20210.0201480.0217600.0189160.0215760.02157611,681,114
02 May 20210.0201910.0217550.0186880.0200400.02004012,536,090
01 May 20210.0176630.0203640.0166950.0201890.02018911,658,922
30 Apr 20210.0163010.0179800.0140960.0176700.0176709,961,685
29 Apr 20210.0161780.0169600.0146600.0163070.01630710,280,070
28 Apr 20210.0143960.0167480.0134940.0161740.0161747,569,217
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...