Singapore markets closed

HEX USD (HEX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.046841-0.004740 (-9.19%)
As of 09:36AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20220.0462770.0468410.0447940.0468410.04684116,132,478
26 Jun 20220.0554970.0558410.0460010.0463150.04631517,992,496
25 Jun 20220.0483500.0554970.0470790.0554970.05549715,337,825
24 Jun 20220.0447210.0491120.0443770.0483500.04835014,006,417
23 Jun 20220.0402830.0451350.0399710.0447210.04472110,512,124
22 Jun 20220.0415590.0424510.0380540.0402830.04028313,193,533
21 Jun 20220.0386560.0477850.0366140.0415590.04155922,716,342
20 Jun 20220.0339660.0396740.0332920.0386560.03865618,247,219
19 Jun 20220.0314960.0347090.0299910.0339660.0339669,221,572
18 Jun 20220.0323110.0326030.0286580.0314960.0314968,841,299
17 Jun 20220.0325450.0332690.0307500.0323110.0323119,325,312
16 Jun 20220.0384800.0384800.0321630.0325450.03254516,409,758
15 Jun 20220.0343710.0390360.0309720.0384870.03848717,654,675
14 Jun 20220.0316310.0354680.0312480.0343710.03437112,670,670
13 Jun 20220.0379420.0381710.0312130.0316310.03163115,233,841
12 Jun 20220.0415990.0419100.0332770.0379430.03794323,675,813
11 Jun 20220.0489820.0504540.0414260.0415990.04159912,304,311
10 Jun 20220.0531660.0536980.0472830.0489820.04898210,810,528
09 Jun 20220.0548650.0555240.0526200.0531660.0531668,224,356
08 Jun 20220.0593460.0598400.0546250.0548650.0548658,550,473
07 Jun 20220.0553710.0604330.0513250.0593460.05934614,185,890
06 Jun 20220.0503770.0597290.0487960.0553710.05537114,989,264
05 Jun 20220.0573800.0581510.0472070.0503770.05037716,930,062
04 Jun 20220.0568890.0597130.0548530.0573800.0573808,646,723
03 Jun 20220.0688890.0691250.0556650.0568890.05688917,310,746
02 Jun 20220.0669970.0707910.0660930.0688880.06888810,590,629
01 Jun 20220.0812870.0816490.0653580.0670770.06707719,018,347
31 May 20220.0836030.0850980.0785950.0812870.08128712,638,659
30 May 20220.0703370.0846850.0693120.0836030.08360320,014,901
29 May 20220.0813410.0813410.0685240.0703370.07033718,690,490
28 May 20220.0629970.0849190.0608430.0813410.08134126,854,095
27 May 20220.0673000.0689740.0490100.0628620.06286248,715,708
26 May 20220.0784410.0789610.0660800.0673000.06730025,806,780
25 May 20220.0820220.0840470.0778710.0784410.07844115,782,315
24 May 20220.0830160.0861160.0755880.0820220.08202226,054,314
23 May 20220.0997280.1000180.0824480.0830160.08301633,562,436
22 May 20220.1114890.1123540.0914150.0997280.09972824,144,714
21 May 20220.1092520.1117710.1079820.1114890.11148910,310,243
20 May 20220.1088300.1141520.1083750.1092510.10925113,142,122
19 May 20220.1112300.1128390.1033060.1088310.10883120,994,254
18 May 20220.1214670.1220550.1088310.1112300.11123017,558,452
17 May 20220.1172880.1237310.1140650.1214670.12146726,694,520
16 May 20220.1456570.1456570.1075320.1172880.11728838,053,863
15 May 20220.1325950.1471590.1300550.1456460.14564618,130,558
14 May 20220.1283180.1329200.1276960.1325950.13259510,375,360
13 May 20220.1265470.1380600.1255350.1283200.12832018,967,747
12 May 20220.1341150.1396480.1131420.1265470.12654730,001,139
11 May 20220.1604410.1624520.1250430.1339130.13391343,832,656
10 May 20220.1459420.1647880.1435720.1604410.16044124,528,517
09 May 20220.1743940.1747720.1431050.1459420.14594233,507,889
08 May 20220.1846760.1858650.1736830.1743940.17439420,309,137
07 May 20220.1856120.1938260.1820270.1846760.18467620,496,369
06 May 20220.1779530.1877810.1768400.1856120.18561223,401,997
05 May 20220.1999500.2005150.1723260.1779530.17795329,731,624
04 May 20220.1796240.2012660.1796240.1999500.19995026,348,918
03 May 20220.1755640.1812300.1745700.1796240.17962417,590,107
02 May 20220.1632250.1827550.1630080.1755640.17556422,644,466
01 May 20220.1696020.1699260.1594930.1632270.16322722,037,272
30 Apr 20220.1753140.1898030.1645290.1696030.16960345,913,580
29 Apr 20220.1502830.1766130.1497290.1753140.17531424,976,798
28 Apr 20220.1446680.1519700.1431400.1502830.15028324,587,017
27 Apr 20220.1300280.1467980.1299120.1446690.14466921,034,943
26 Apr 20220.1273790.1310090.1243100.1300280.13002810,621,111
25 Apr 20220.1314900.1315340.1244310.1273770.12737710,085,084
24 Apr 20220.1301370.1322720.1297150.1314900.1314908,066,042
23 Apr 20220.1273240.1311080.1271400.1301370.13013711,019,411
22 Apr 20220.1298220.1305310.1273040.1273240.12732415,221,753
21 Apr 20220.1297820.1314950.1275260.1298220.12982210,998,393
20 Apr 20220.1221370.1299750.1215500.1297820.12978211,248,710
19 Apr 20220.1209440.1222170.1195950.1221370.12213716,275,615
18 Apr 20220.1292160.1302510.1156120.1209440.12094419,763,385
17 Apr 20220.1360560.1374120.1292160.1292160.12921611,999,601
16 Apr 20220.1346960.1361080.1283160.1360550.13605516,664,172
15 Apr 20220.1208080.1375410.1203590.1346960.13469623,442,764
14 Apr 20220.1193460.1208080.1133810.1208080.12080813,710,152
13 Apr 20220.1184160.1200650.1166160.1193460.11934611,865,353
12 Apr 20220.1200170.1201930.1118710.1184170.11841718,718,182
11 Apr 20220.1338110.1345350.1174600.1200170.12001723,851,963
10 Apr 20220.1372560.1378810.1333340.1338110.13381113,721,306
09 Apr 20220.1317860.1372560.1290370.1372560.13725612,560,787
08 Apr 20220.1356300.1394580.1308700.1317840.13178412,081,648
07 Apr 20220.1322630.1357180.1292840.1356300.13563012,789,635
06 Apr 20220.1464110.1464120.1313310.1322630.13226319,729,208
05 Apr 20220.1502740.1509360.1444560.1464900.14649014,846,638
04 Apr 20220.1588060.1588060.1491490.1502740.15027432,034,811
03 Apr 20220.1563800.1593380.1542960.1588060.15880617,618,859
02 Apr 20220.1533820.1567180.1529230.1563800.15638012,506,642
01 Apr 20220.1550630.1551020.1498010.1533830.15338313,522,606
31 Mar 20220.1578780.1609480.1504380.1550640.15506415,197,496
30 Mar 20220.1482000.1580230.1480940.1578780.15787815,082,992
29 Mar 20220.1594440.1601020.1463360.1482000.14820019,320,569
28 Mar 20220.1564070.1627890.1551200.1594440.15944418,158,559
27 Mar 20220.1474990.1578880.1474670.1564070.15640715,074,593
26 Mar 20220.1398940.1505770.1394940.1474980.14749815,092,756
25 Mar 20220.1366600.1487810.1366600.1398940.13989419,409,389
24 Mar 20220.1203670.1383950.1198130.1366600.13666022,116,448
23 Mar 20220.1162300.1203670.1147630.1203670.12036712,100,270
22 Mar 20220.1181430.1193750.1147040.1162300.11623011,994,593
21 Mar 20220.1170610.1210590.1170410.1181430.11814310,877,632
20 Mar 20220.1207810.1233540.1170610.1170610.11706114,845,840
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...