Singapore markets closed

HEX USD (HEX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.177079-0.013403 (-7.04%)
As of 03:34PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 20220.1823510.1874520.1747650.1770790.17707920,747,412
21 Jan 20220.2129100.2130420.1799200.1815930.18159324,584,723
20 Jan 20220.2087660.2236880.2086450.2128970.21289718,845,153
19 Jan 20220.2030690.2087630.1964000.2087630.20876320,263,656
18 Jan 20220.2090850.2126990.1999770.2030690.20306915,324,775
17 Jan 20220.2394840.2394840.1995740.2090850.20908528,449,358
16 Jan 20220.2456330.2456900.2317660.2393430.23934320,491,182
15 Jan 20220.2420910.2484850.2418890.2456320.24563219,287,723
14 Jan 20220.2416460.2486730.2287460.2420910.24209124,311,840
13 Jan 20220.2271960.2430290.2255230.2416460.24164619,584,841
12 Jan 20220.2272610.2320570.2223120.2271960.22719619,112,270
11 Jan 20220.2329140.2338420.2199760.2272610.22726120,133,871
10 Jan 20220.2439460.2439460.2233470.2329140.23291423,453,705
09 Jan 20220.2448910.2552300.2394250.2439460.24394640,089,774
08 Jan 20220.2226700.2677660.2212550.2448910.24489158,785,215
07 Jan 20220.2143240.2299880.2127300.2226700.22267031,014,797
06 Jan 20220.2036620.2241830.1921570.2143240.21432424,928,950
05 Jan 20220.2467140.2630610.2036620.2036620.20366221,561,645
04 Jan 20220.2445160.2756520.2364010.2467140.24671420,416,990
03 Jan 20220.2174750.2465710.2155130.2445160.24451617,201,292
02 Jan 20220.2484340.2484920.2145230.2174750.21747525,890,420
01 Jan 20220.2849910.2868320.2334650.2484340.24843446,291,476
31 Dec 20210.3144310.3157550.2517160.2849890.28498954,813,026
30 Dec 20210.3307220.3519660.3138850.3144400.31444058,651,983
29 Dec 20210.2898050.3440710.2788670.3309970.33099756,482,841
28 Dec 20210.2986070.2997970.2716850.2897220.28972231,895,986
27 Dec 20210.2876540.2994030.2705780.2986500.29865026,499,699
26 Dec 20210.3022890.3030030.2843410.2876130.28761326,380,625
25 Dec 20210.3080180.3196050.2925980.3025020.30250222,200,041
24 Dec 20210.2944570.3179810.2868740.3081950.30819531,616,952
23 Dec 20210.2759110.3030210.2723790.2945350.29453525,538,156
22 Dec 20210.2971190.2980880.2625480.2762120.27621237,871,203
21 Dec 20210.2720860.3069140.2720860.2970660.29706650,969,816
20 Dec 20210.2431470.2723300.2305740.2722100.27221046,731,099
19 Dec 20210.2220600.2471700.2105290.2431300.24313029,148,897
18 Dec 20210.1969430.2251270.1967130.2220580.22205837,662,248
17 Dec 20210.2296460.2383280.1913590.1970340.19703433,446,039
16 Dec 20210.2184740.2377890.2161760.2297410.22974132,380,915
15 Dec 20210.1926390.2185170.1885020.2185170.21851728,333,892
14 Dec 20210.1618630.2125810.1618080.2016300.20163040,066,611
13 Dec 20210.1540690.1620670.1503980.1618630.16186318,377,512
12 Dec 20210.1605670.1639160.1436990.1540430.15404318,875,176
11 Dec 20210.1357710.1606280.1349090.1606240.16062418,746,417
10 Dec 20210.1409760.1461250.1347530.1357960.13579610,545,277
09 Dec 20210.1317090.1486310.1249750.1410210.14102125,086,388
08 Dec 20210.1357110.1409120.1266400.1316940.13169420,855,115
07 Dec 20210.1415520.1451010.1293020.1357150.13571521,412,847
06 Dec 20210.1535650.1544450.1371820.1415620.14156221,489,619
05 Dec 20210.1656060.1660160.1385120.1535460.15354628,027,090
04 Dec 20210.1721640.1722270.1595740.1655040.16550415,263,461
03 Dec 20210.1804820.1900980.1706020.1721860.17218614,067,338
02 Dec 20210.1803480.1892000.1729420.1804810.18048115,001,316
01 Dec 20210.1714640.1844260.1714640.1803440.18034412,536,551
30 Nov 20210.1834410.1834410.1668080.1714980.17149815,483,094
29 Nov 20210.1740160.1834660.1619520.1834150.18341523,398,207
28 Nov 20210.1832770.1903320.1587230.1739740.17397423,590,073
27 Nov 20210.1924030.1960730.1795050.1831010.18310113,507,476
26 Nov 20210.2047480.2059420.1806160.1925070.19250725,655,790
25 Nov 20210.1759370.2052630.1744310.1819090.18190924,253,380
24 Nov 20210.1825170.1860420.1586560.1795670.17956716,187,364
23 Nov 20210.1881260.1886360.1782610.1824970.18249716,133,540
22 Nov 20210.1927450.1941200.1819180.1881300.18813011,245,733
21 Nov 20210.2120690.2121190.1798520.1927840.19278414,873,415
20 Nov 20210.2032580.2201300.1865490.2120540.21205421,006,243
19 Nov 20210.2169480.2212800.2029570.2032900.20329013,523,374
18 Nov 20210.2044260.2251510.2029370.2169230.21692327,684,740
17 Nov 20210.2076730.2976500.1942840.2043970.20439726,612,009
16 Nov 20210.2331270.5560910.1992810.2077590.20775935,931,078
15 Nov 20210.2446840.2507920.2314110.2329410.23294120,018,753
14 Nov 20210.2503230.2708340.2443500.2447580.24475829,075,407
13 Nov 20210.2671460.3107640.2469440.2501920.25019215,595,757
12 Nov 20210.2400390.3197290.2357430.2672120.26721239,512,878
11 Nov 20210.1824050.2726160.1788320.2399230.23992351,052,730
10 Nov 20210.1914830.1914830.1673710.1823370.18233722,469,249
09 Nov 20210.1679050.1998970.1475490.1915090.19150936,162,584
08 Nov 20210.1752620.1920790.1569700.1678790.16787937,175,877
07 Nov 20210.1932400.2034310.1711310.1752810.17528133,633,160
06 Nov 20210.2097440.2098170.1811290.1931910.19319125,618,738
05 Nov 20210.2060750.2198200.1963300.2096830.20968330,356,759
04 Nov 20210.2231520.2231520.1916360.2061540.20615430,129,415
03 Nov 20210.2277670.2307420.2158730.2232220.22322219,820,099
02 Nov 20210.2217610.2285650.2139200.2277210.22772123,823,692
01 Nov 20210.2326010.2336010.2158360.2217110.22171130,182,806
31 Oct 20210.2160960.2650630.2017750.2325390.23253943,945,540
30 Oct 20210.2237540.2241280.2070130.2157420.21574232,083,690
29 Oct 20210.2504440.2527230.2044880.2237390.22373944,853,504
28 Oct 20210.2533320.2629870.2303900.2503600.25036045,072,542
27 Oct 20210.2798210.2931760.2529950.2533090.25330932,914,637
26 Oct 20210.3002640.3108440.2798260.2798260.27982624,409,066
25 Oct 20210.3250840.3266310.2970790.3001790.30017922,719,021
24 Oct 20210.3321410.3346200.3033080.3252110.32521120,925,573
23 Oct 20210.3132590.3415760.2919730.3320360.33203637,250,788
22 Oct 20210.2820090.3133690.2702880.3132770.31327731,763,761
21 Oct 20210.2993370.3144890.2707420.2820840.28208448,818,418
20 Oct 20210.3197070.3272450.2910110.2994310.29943132,042,058
19 Oct 20210.2675150.3331600.2668480.3198330.31983339,528,941
18 Oct 20210.2841990.2868110.2235240.2675190.26751970,638,577
17 Oct 20210.2934880.2969820.2641380.2841770.28417739,980,743
16 Oct 20210.3281640.3442230.2699150.2934890.29348965,990,366
15 Oct 20210.3677640.3870450.2833090.3281610.32816196,568,727
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...