Singapore markets closed

HEX USD (HEX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.341253-0.025588 (-6.98%)
As of 1:11PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Oct 20210.3291560.3441780.3288180.3412530.34125377,856,936
15 Oct 20210.3677640.3870450.2833090.3281610.32816196,568,727
14 Oct 20210.3659110.3845600.3438090.3678620.36786238,576,447
13 Oct 20210.3812420.3893040.3376430.3658820.36588249,035,294
12 Oct 20210.4032260.4032260.3753380.3812620.38126242,845,000
11 Oct 20210.4226850.4330130.4017820.4031590.40315926,949,147
10 Oct 20210.4282400.4321110.4184750.4228860.42288624,016,799
09 Oct 20210.4064200.4376470.4058070.4282810.42828136,658,711
08 Oct 20210.3835320.4117300.3835320.4063900.40639034,783,049
07 Oct 20210.3779660.4065340.3764820.3835790.38357936,389,033
06 Oct 20210.3853500.3866300.3639310.3780400.37804049,418,260
05 Oct 20210.4108210.4219950.3806560.3854110.38541154,116,352
04 Oct 20210.4184330.4316520.4057420.4108070.41080737,624,756
03 Oct 20210.4175970.4257970.4059050.4183840.41838439,937,823
02 Oct 20210.4577550.4586300.4177120.4177120.41771240,310,250
01 Oct 20210.3963000.4578360.3963000.4578360.45783657,191,442
30 Sep 20210.4065060.4307800.3952300.3962730.39627343,502,192
29 Sep 20210.3955040.4349500.3954600.4065140.40651465,473,969
28 Sep 20210.4344490.4344490.3939700.3953590.39535940,907,133
27 Sep 20210.4501200.4505250.4196560.4344340.43443448,193,274
26 Sep 20210.4633430.4645290.4418430.4502910.45029139,168,048
25 Sep 20210.4741880.4741880.4560400.4633750.46337540,730,084
24 Sep 20210.4729720.4789240.4485960.4741840.47418454,143,965
23 Sep 20210.4219670.4745240.4205850.4729970.47299757,179,252
22 Sep 20210.4124300.4403200.3998700.4219450.42194560,401,793
21 Sep 20210.4433590.4513620.4119370.4119370.41193759,234,095
20 Sep 20210.4781320.4784740.4012300.4435360.443536105,672,987
19 Sep 20210.4868950.5106550.4684870.4781950.47819567,949,766
18 Sep 20210.4194740.4927020.4191030.4867410.48674177,373,930
17 Sep 20210.3923420.4192820.3903530.4192820.41928247,131,687
16 Sep 20210.3908820.4102200.3847650.3923620.39236258,191,417
15 Sep 20210.3888880.4009960.3762250.3909020.39090250,059,599
14 Sep 20210.3630250.4078060.3566120.3888340.38883460,248,874
13 Sep 20210.4091570.4095810.3461720.3630130.36301391,404,290
12 Sep 20210.4511030.4512150.3637760.4092700.40927086,807,293
11 Sep 20210.4624360.4639280.4009950.4510620.451062100,561,776
10 Sep 20210.4669270.4893300.4357140.4623610.462361114,748,297
09 Sep 20210.4532530.4771140.4157170.4669120.466912116,064,573
08 Sep 20210.4059500.4458480.3717210.4441480.444148100,498,404
07 Sep 20210.4001430.4261300.3410560.4059210.405921115,418,098
06 Sep 20210.3558310.4280260.3470730.4001190.400119131,119,624
05 Sep 20210.3512570.3563980.3131110.3558240.35582498,750,641
04 Sep 20210.2867630.3579340.2793040.3512040.351204130,943,437
03 Sep 20210.2824700.2916760.2741080.2868150.28681568,747,753
02 Sep 20210.2643250.2835010.2534510.2825160.28251679,980,562
01 Sep 20210.2531350.2661890.2428230.2643250.26432568,186,544
31 Aug 20210.2433180.2595620.2335150.2532680.25326873,889,664
30 Aug 20210.2213350.2435380.2152680.2435380.24353854,866,463
29 Aug 20210.2368090.2544890.2169510.2213350.22133559,629,405
28 Aug 20210.2295580.2430870.2117750.2368410.23684163,988,706
27 Aug 20210.1964540.2302270.1961560.2294850.22948559,693,215
26 Aug 20210.1842410.2058470.1786950.1964210.19642156,965,566
25 Aug 20210.1814660.1851820.1776240.1842350.18423537,921,123
24 Aug 20210.1793390.1860080.1755040.1814980.18149843,418,231
23 Aug 20210.1801880.1873390.1714910.1792930.17929345,618,087
22 Aug 20210.1873180.1892390.1748790.1803050.18030545,839,353
21 Aug 20210.1749980.1925470.1704320.1874840.18748450,405,075
20 Aug 20210.1790590.1821010.1702010.1750340.17503444,320,344
19 Aug 20210.1902730.1902730.1762140.1790140.17901452,112,877
18 Aug 20210.1736060.1911730.1700010.1903340.19033466,220,038
17 Aug 20210.1630700.1772310.1620640.1736300.17363039,834,365
16 Aug 20210.1604480.1690290.1549340.1631820.16318234,436,480
15 Aug 20210.1550410.1703250.1538290.1605240.16052441,540,773
14 Aug 20210.1489150.1551560.1460300.1549720.15497231,715,689
13 Aug 20210.1379830.1511990.1281070.1490090.14900929,756,237
12 Aug 20210.1306480.1382620.1223540.1380040.13800429,710,352
11 Aug 20210.1209370.1344330.1200900.1307740.13077427,646,622
10 Aug 20210.1290570.1295650.1169160.1209190.12091922,200,120
09 Aug 20210.1302020.1311360.1197470.1290640.12906420,586,406
08 Aug 20210.1274300.1385600.1235380.1301140.13011424,642,538
07 Aug 20210.1344620.1387290.1213890.1276580.12765833,634,523
06 Aug 20210.1448990.1490690.1329770.1345640.13456435,517,089
05 Aug 20210.1459130.1555530.1448930.1449050.14490533,468,121
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...