Register for real-time alerts, custom portfolio, and market movers
HEXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 0.001853 | -0.000024 | -1.28% | 0.001875 | 0.001987 | 0.001796 | 38.00 |
| May 01 2024 | 0.001877 | 0.000094 | 5.27% | 0.001777 | 0.001932 | 0.00166 | 24.00 |
| Apr 30 2024 | 0.001783 | -0.000211 | -10.58% | 0.001989 | 0.002025 | 0.001694 | 23.00 |
| Apr 29 2024 | 0.001994 | -0.000129 | -6.08% | 0.001653 | 0.002032 | 0.001579 | 31.00 |
| Apr 28 2024 | 0.002123 | -0.000252 | -10.61% | 0.002375 | 0.002654 | 0.002051 | 70.00 |
| Apr 27 2024 | 0.002375 | 0.000561 | 30.89% | 0.001816 | 0.002376 | 0.001791 | 84.00 |
| Apr 26 2024 | 0.001814 | 0.000046 | 2.60% | 0.001767 | 0.001831 | 0.001743 | 24.00 |
| Apr 25 2024 | 0.001768 | 0.000044 | 2.55% | 0.001727 | 0.001818 | 0.001688 | 28.00 |
| Apr 24 2024 | 0.001724 | 0.000018 | 1.06% | 0.001708 | 0.001792 | 0.00168 | 27.00 |
| Apr 23 2024 | 0.001706 | -0.000054 | -3.07% | 0.00176 | 0.001805 | 0.001702 | 21.00 |
| Apr 22 2024 | 0.001761 | 0.000029 | 1.68% | 0.001653 | 0.00181 | 0.001579 | 22.00 |
| Apr 21 2024 | 0.001731 | -0.000097 | -5.31% | 0.001827 | 0.001861 | 0.001707 | 44.00 |
| Apr 20 2024 | 0.001828 | 0.000079 | 4.52% | 0.001741 | 0.002058 | 0.001741 | 70.00 |
| Apr 19 2024 | 0.001749 | 0.000093 | 5.62% | 0.001653 | 0.00181 | 0.001579 | 60.00 |
| Apr 18 2024 | 0.001656 | 0.000105 | 6.78% | 0.001555 | 0.001664 | 0.001529 | 41.00 |
| Apr 17 2024 | 0.001551 | -0.000023 | -1.46% | 0.001572 | 0.001615 | 0.001522 | 30.00 |
| Apr 16 2024 | 0.001573 | -0.00007 | -4.26% | 0.001641 | 0.001718 | 0.00154 | 35.00 |
| Apr 15 2024 | 0.001644 | 0.00000004 | 0.00% | 0.001637 | 0.001752 | 0.001554 | 49.00 |
| Apr 14 2024 | 0.001644 | 0.000069 | 4.38% | 0.001534 | 0.00166 | 0.001487 | 28.00 |
| Apr 13 2024 | 0.001575 | -0.000047 | -2.90% | 0.001614 | 0.001749 | 0.00151 | 32.00 |
| Apr 12 2024 | 0.001622 | -0.000132 | -7.53% | 0.001752 | 0.001772 | 0.001503 | 38.00 |
| Apr 11 2024 | 0.001754 | -0.000052 | -2.88% | 0.001803 | 0.001865 | 0.001714 | 20.00 |
| Apr 10 2024 | 0.001805 | -0.00016 | -8.14% | 0.001963 | 0.00197 | 0.001803 | 20.00 |
| Apr 09 2024 | 0.001965 | -0.000214 | -9.82% | 0.002145 | 0.002197 | 0.001926 | 39.00 |
| Apr 08 2024 | 0.00218 | 0.000383 | 21.31% | 0.001711 | 0.002194 | 0.001657 | 321.00 |
| Apr 07 2024 | 0.001797 | 0.000082 | 4.78% | 0.001711 | 0.001823 | 0.001657 | 28.00 |
| Apr 06 2024 | 0.001715 | 0.000085 | 5.22% | 0.001624 | 0.001785 | 0.001624 | 23.00 |
| Apr 05 2024 | 0.001629 | -0.000168 | -9.35% | 0.001799 | 0.001801 | 0.001613 | 42.00 |
| Apr 04 2024 | 0.001797 | -0.000128 | -6.65% | 0.001917 | 0.002001 | 0.001732 | 36.00 |
| Apr 03 2024 | 0.001925 | 0.000023 | 1.21% | 0.001906 | 0.002062 | 0.001861 | 33.00 |
| Apr 02 2024 | 0.001901 | -0.000173 | -8.34% | 0.002069 | 0.002069 | 0.00184 | 29.00 |
| Apr 01 2024 | 0.002074 | 0.000143 | 7.42% | 0.001932 | 0.002074 | 0.001545 | 328.00 |
| Mar 31 2024 | 0.001931 | -0.000174 | -8.27% | 0.002105 | 0.002125 | 0.001883 | 51.00 |
| Mar 30 2024 | 0.002105 | 0.000136 | 6.90% | 0.001966 | 0.002123 | 0.001929 | 25.00 |
| Mar 29 2024 | 0.001969 | -0.000312 | -13.68% | 0.00228 | 0.002287 | 0.001969 | 24.00 |
| Mar 28 2024 | 0.002281 | 0.000045 | 2.01% | 0.00224 | 0.002382 | 0.002188 | 25.00 |
| Mar 27 2024 | 0.002236 | -0.000131 | -5.53% | 0.002332 | 0.00239 | 0.002177 | 32.00 |
| Mar 26 2024 | 0.002367 | 0.00000400 | 0.17% | 0.002364 | 0.00244 | 0.002277 | 34.00 |
| Mar 25 2024 | 0.002363 | 0.000013 | 0.55% | 0.002841 | 0.002975 | 0.002283 | 345.00 |
| Mar 24 2024 | 0.00235 | -0.000032 | -1.34% | 0.002376 | 0.002398 | 0.00229 | 35.00 |
| Mar 23 2024 | 0.002382 | -0.000106 | -4.26% | 0.002497 | 0.0027 | 0.00235 | 40.00 |
| Mar 22 2024 | 0.002488 | -0.000411 | -14.18% | 0.002902 | 0.002939 | 0.002383 | 26.00 |
| Mar 21 2024 | 0.002899 | 0.00005 | 1.75% | 0.002841 | 0.002975 | 0.002832 | 0.00 |
| Mar 20 2024 | 0.002849 | 0.000247 | 9.49% | 0.002591 | 0.002862 | 0.002513 | 20.00 |
| Mar 19 2024 | 0.002602 | 0.000029 | 1.13% | 0.002569 | 0.003057 | 0.002186 | 96.00 |
| Mar 18 2024 | 0.002573 | -0.000225 | -8.04% | 0.002441 | 0.00303 | 0.00221 | 329.00 |
| Mar 17 2024 | 0.002798 | -0.000053 | -1.86% | 0.002875 | 0.003362 | 0.002729 | 62.00 |
| Mar 16 2024 | 0.002851 | -0.000666 | -18.94% | 0.003597 | 0.004134 | 0.002798 | 132.00 |
| Mar 15 2024 | 0.003517 | 0.000603 | 20.71% | 0.002441 | 0.003524 | 0.00221 | 397.00 |
| Mar 14 2024 | 0.002913 | 0.000469 | 19.20% | 0.002441 | 0.00303 | 0.00221 | 91.00 |
| Mar 13 2024 | 0.002444 | -0.001847 | -43.04% | 0.004295 | 0.004349 | 0.000079 | 294.00 |
| Mar 12 2024 | 0.004291 | -0.000185 | -4.13% | 0.004481 | 0.004952 | 0.003802 | 185.00 |
| Mar 11 2024 | 0.004477 | 0.000747 | 20.02% | 0.009941 | 0.010012 | 0.003782 | 762.00 |
| Mar 10 2024 | 0.00373 | -0.007043 | -65.37% | 0.010755 | 0.01103 | 0.001712 | 678.00 |
| Mar 09 2024 | 0.010773 | -0.000244 | -2.21% | 0.011093 | 0.011473 | 0.010664 | 143.00 |
| Mar 08 2024 | 0.011017 | 0.001049 | 10.52% | 0.010074 | 0.012509 | 0.010072 | 495.00 |
| Mar 07 2024 | 0.009968 | 0.000055 | 0.55% | 0.009941 | 0.010566 | 0.009556 | 121.00 |
| Mar 06 2024 | 0.009913 | 0.000299 | 3.11% | 0.009647 | 0.010545 | 0.008586 | 168.00 |
| Mar 05 2024 | 0.009614 | -0.000083 | -0.86% | 0.009702 | 0.010777 | 0.008565 | 249.00 |
| Mar 04 2024 | 0.009697 | -0.000335 | -3.34% | 0.008658 | 0.00988 | 0.008636 | 531.00 |
| Mar 03 2024 | 0.010032 | -0.000029 | -0.29% | 0.010057 | 0.011267 | 0.010021 | 460.00 |
| Mar 02 2024 | 0.010061 | -0.000169 | -1.65% | 0.010228 | 0.010464 | 0.010015 | 193.00 |
| Mar 01 2024 | 0.01023 | -0.000172 | -1.65% | 0.010363 | 0.010629 | 0.009793 | 162.00 |
| Feb 29 2024 | 0.010402 | 0.001811 | 21.07% | 0.008658 | 0.011838 | 0.008273 | 351.00 |
| Feb 28 2024 | 0.008591 | 0.00000200 | 0.02% | 0.008437 | 0.009092 | 0.008308 | 119.00 |
| Feb 27 2024 | 0.00859 | -0.000209 | -2.38% | 0.008773 | 0.009281 | 0.008585 | 123.00 |
| Feb 26 2024 | 0.008799 | 0.000299 | 3.52% | 0.009723 | 0.009747 | 0.008416 | 341.00 |
| Feb 25 2024 | 0.0085 | -0.000053 | -0.62% | 0.00856 | 0.008972 | 0.008424 | 138.00 |
| Feb 24 2024 | 0.008553 | 0.000248 | 2.98% | 0.008299 | 0.00871 | 0.008115 | 79.00 |
| Feb 23 2024 | 0.008305 | -0.000813 | -8.92% | 0.009113 | 0.009183 | 0.00814 | 182.00 |
| Feb 22 2024 | 0.009118 | -0.000232 | -2.48% | 0.009295 | 0.010433 | 0.00904 | 63.00 |
| Feb 21 2024 | 0.00935 | -0.000388 | -3.98% | 0.009723 | 0.009747 | 0.009093 | 95.00 |
| Feb 20 2024 | 0.009739 | 0.000634 | 6.96% | 0.009104 | 0.009917 | 0.008836 | 243.00 |
| Feb 19 2024 | 0.009105 | -0.00075 | -7.61% | 0.007507 | 0.010402 | 0.0075 | 400.00 |
| Feb 18 2024 | 0.009855 | -0.000042 | -0.42% | 0.009864 | 0.010988 | 0.009556 | 136.00 |
| Feb 17 2024 | 0.009898 | -0.000107 | -1.07% | 0.009978 | 0.010011 | 0.009396 | 122.00 |
| Feb 16 2024 | 0.010005 | 0.000084 | 0.85% | 0.009924 | 0.010228 | 0.009696 | 118.00 |
| Feb 15 2024 | 0.009921 | -0.000079 | -0.79% | 0.009971 | 0.010362 | 0.009879 | 118.00 |
| Feb 14 2024 | 0.010 | -0.000032 | -0.32% | 0.010024 | 0.01031 | 0.009622 | 155.00 |
| Feb 13 2024 | 0.010032 | -0.000457 | -4.36% | 0.010548 | 0.010757 | 0.00984 | 136.00 |
| Feb 12 2024 | 0.010488 | 0.000621 | 6.29% | 0.007507 | 0.010492 | 0.0075 | 381.00 |
| Feb 11 2024 | 0.009868 | 0.000144 | 1.48% | 0.009716 | 0.010439 | 0.009521 | 298.00 |
| Feb 10 2024 | 0.009724 | 0.00129 | 15.30% | 0.00845 | 0.011055 | 0.008411 | 606.00 |
| Feb 09 2024 | 0.008433 | 0.000924 | 12.31% | 0.007507 | 0.010063 | 0.0075 | 169.00 |
| Feb 08 2024 | 0.007509 | -0.000203 | -2.63% | 0.007715 | 0.007964 | 0.007488 | 212.00 |
| Feb 07 2024 | 0.007712 | -0.000315 | -3.92% | 0.008029 | 0.00815 | 0.00739 | 168.00 |
| Feb 06 2024 | 0.008028 | 0.000281 | 3.62% | 0.00774 | 0.008125 | 0.007322 | 156.00 |
| Feb 05 2024 | 0.007747 | 0.000098 | 1.28% | 0.007997 | 0.008245 | 0.007656 | 345.00 |
| Feb 04 2024 | 0.007649 | -0.001319 | -14.71% | 0.008035 | 0.00812 | 0.007625 | 106.00 |
| Feb 03 2024 | 0.008968 | 0.000479 | 5.64% | 0.008489 | 0.008968 | 0.008018 | 176.00 |
