Register for streaming realtime charts, analysis tools, and prices.
HEXETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.00000039 | -0.00000001 | -2.50% | 0.00000040 | 0.00000041 | 0.00000039 | 17.00 |
| Jun 13 2024 | 0.00000040 | 0.00000001 | 2.56% | 0.00000039 | 0.00000056 | 0.00000039 | 8.00 |
| Jun 12 2024 | 0.00000039 | 0.00 | 0.00% | 0.00000039 | 0.00000039 | 0.00000037 | 3.00 |
| Jun 11 2024 | 0.00000039 | 0.00000001 | 2.63% | 0.00000038 | 0.00000040 | 0.00000037 | 8.00 |
| Jun 10 2024 | 0.00000038 | -0.00000001 | -2.56% | 0.00000038 | 0.00000039 | 0.00000035 | 19.00 |
| Jun 09 2024 | 0.00000039 | -0.00000001 | -2.50% | 0.00000040 | 0.00000041 | 0.00000038 | 5.00 |
| Jun 08 2024 | 0.00000040 | 0.00 | 0.00% | 0.00000040 | 0.00000041 | 0.00000038 | 8.00 |
| Jun 07 2024 | 0.00000040 | -0.00000002 | -4.76% | 0.00000042 | 0.00000043 | 0.00000039 | 11.00 |
| Jun 06 2024 | 0.00000042 | -0.00000003 | -6.67% | 0.00000045 | 0.00000046 | 0.00000042 | 23.00 |
| Jun 05 2024 | 0.00000045 | 0.00000007 | 18.42% | 0.00000040 | 0.00000047 | 0.00000038 | 50.00 |
| Jun 04 2024 | 0.00000038 | -0.00000001 | -2.56% | 0.00000039 | 0.00000039 | 0.00000037 | 2.00 |
| Jun 03 2024 | 0.00000039 | 0.00000001 | 2.63% | 0.00000039 | 0.00000040 | 0.00000030 | 12.00 |
| Jun 02 2024 | 0.00000038 | -0.00000001 | -2.56% | 0.00000039 | 0.00000040 | 0.00000038 | 7.00 |
| Jun 01 2024 | 0.00000039 | -0.00000003 | -7.14% | 0.00000042 | 0.00000043 | 0.00000038 | 11.00 |
| May 31 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000041 | 0.00000043 | 0.00000038 | 13.00 |
| May 30 2024 | 0.00000041 | -0.00000002 | -4.65% | 0.00000043 | 0.00000043 | 0.00000035 | 20.00 |
| May 29 2024 | 0.00000043 | -0.00000001 | -2.27% | 0.00000044 | 0.00000045 | 0.00000041 | 19.00 |
| May 28 2024 | 0.00000044 | 0.00000001 | 2.33% | 0.00000043 | 0.00000045 | 0.00000043 | 11.00 |
| May 27 2024 | 0.00000043 | -0.00000002 | -4.44% | 0.00000045 | 0.00000045 | 0.00000041 | 31.00 |
| May 26 2024 | 0.00000045 | -0.00000001 | -2.17% | 0.00000046 | 0.00000047 | 0.00000043 | 20.00 |
| May 25 2024 | 0.00000046 | 0.00 | 0.00% | 0.00000046 | 0.00000047 | 0.00000045 | 16.00 |
| May 24 2024 | 0.00000046 | 0.00 | 0.00% | 0.00000046 | 0.00000048 | 0.00000045 | 14.00 |
| May 23 2024 | 0.00000046 | -0.00000001 | -2.13% | 0.00000047 | 0.00000047 | 0.00000044 | 21.00 |
| May 22 2024 | 0.00000047 | 0.00 | 0.00% | 0.00000048 | 0.00000050 | 0.00000042 | 16.00 |
| May 21 2024 | 0.00000047 | -0.00000005 | -9.62% | 0.00000052 | 0.00000056 | 0.00000047 | 14.00 |
| May 20 2024 | 0.00000052 | -0.00000004 | -7.14% | 0.00000058 | 0.00000058 | 0.00000052 | 38.00 |
| May 19 2024 | 0.00000056 | -0.00000004 | -6.67% | 0.00000060 | 0.00000064 | 0.00000056 | 19.00 |
| May 18 2024 | 0.00000060 | -0.00000002 | -3.23% | 0.00000062 | 0.00000064 | 0.00000060 | 22.00 |
| May 17 2024 | 0.00000062 | -0.00000002 | -3.13% | 0.00000064 | 0.00000065 | 0.00000061 | 32.00 |
| May 16 2024 | 0.00000064 | 0.00000002 | 3.23% | 0.00000062 | 0.00000065 | 0.00000061 | 33.00 |
| May 15 2024 | 0.00000062 | 0.00000001 | 1.64% | 0.00000061 | 0.00000064 | 0.00000057 | 42.00 |
| May 14 2024 | 0.00000061 | 0.00000002 | 3.39% | 0.00000059 | 0.00000065 | 0.00000051 | 57.00 |
| May 13 2024 | 0.00000059 | 0.00000001 | 1.72% | 0.00000058 | 0.00000063 | 0.00000058 | 37.00 |
| May 12 2024 | 0.00000058 | -0.00000009 | -13.43% | 0.00000067 | 0.00000068 | 0.00000022 | 56.00 |
| May 11 2024 | 0.00000067 | -0.00000001 | -1.47% | 0.00000068 | 0.00000069 | 0.00000067 | 8.00 |
| May 10 2024 | 0.00000068 | 0.00000004 | 6.25% | 0.00000064 | 0.00000071 | 0.00000063 | 27.00 |
| May 09 2024 | 0.00000064 | -0.00000002 | -3.03% | 0.00000066 | 0.00000071 | 0.00000061 | 46.00 |
| May 08 2024 | 0.00000066 | 0.00000007 | 11.86% | 0.00000059 | 0.00000066 | 0.00000058 | 21.00 |
| May 07 2024 | 0.00000059 | -0.00000004 | -6.35% | 0.00000061 | 0.00000062 | 0.00000056 | 33.00 |
| May 06 2024 | 0.00000063 | 0.00000001 | 1.61% | 0.00000062 | 0.00000066 | 0.00000056 | 45.00 |
| May 05 2024 | 0.00000062 | -0.00000002 | -3.13% | 0.00000064 | 0.00000064 | 0.00000061 | 16.00 |
| May 04 2024 | 0.00000064 | 0.00000004 | 6.67% | 0.00000060 | 0.00000065 | 0.00000060 | 18.00 |
| May 03 2024 | 0.00000060 | -0.00000002 | -3.23% | 0.00000062 | 0.00000062 | 0.00000059 | 36.00 |
| May 02 2024 | 0.00000062 | -0.00000001 | -1.59% | 0.00000063 | 0.00000067 | 0.00000061 | 38.00 |
| May 01 2024 | 0.00000063 | 0.00000004 | 6.78% | 0.00000059 | 0.00000066 | 0.00000058 | 24.00 |
| Apr 30 2024 | 0.00000059 | -0.00000003 | -4.84% | 0.00000062 | 0.00000064 | 0.00000056 | 23.00 |
| Apr 29 2024 | 0.00000062 | -0.00000003 | -4.62% | 0.00000063 | 0.00000065 | 0.00000061 | 31.00 |
| Apr 28 2024 | 0.00000065 | -0.00000008 | -10.96% | 0.00000073 | 0.00000080 | 0.00000062 | 70.00 |
| Apr 27 2024 | 0.00000073 | 0.00000015 | 25.86% | 0.00000059 | 0.00000074 | 0.00000058 | 84.00 |
| Apr 26 2024 | 0.00000058 | 0.00000002 | 3.57% | 0.00000056 | 0.00000059 | 0.00000056 | 24.00 |
| Apr 25 2024 | 0.00000056 | 0.00000001 | 1.82% | 0.00000055 | 0.00000059 | 0.00000053 | 28.00 |
| Apr 24 2024 | 0.00000055 | 0.00000002 | 3.77% | 0.00000053 | 0.00000056 | 0.00000052 | 27.00 |
| Apr 23 2024 | 0.00000053 | -0.00000002 | -3.64% | 0.00000055 | 0.00000056 | 0.00000053 | 21.00 |
| Apr 22 2024 | 0.00000055 | 0.00 | 0.00% | 0.00000055 | 0.00000056 | 0.00000054 | 22.00 |
| Apr 21 2024 | 0.00000055 | -0.00000003 | -5.17% | 0.00000058 | 0.00000059 | 0.00000054 | 44.00 |
| Apr 20 2024 | 0.00000058 | 0.00000001 | 1.75% | 0.00000057 | 0.00000070 | 0.00000057 | 70.00 |
| Apr 19 2024 | 0.00000057 | 0.00000003 | 5.56% | 0.00000054 | 0.00000058 | 0.00000054 | 60.00 |
| Apr 18 2024 | 0.00000054 | 0.00000002 | 3.85% | 0.00000052 | 0.00000054 | 0.00000049 | 41.00 |
| Apr 17 2024 | 0.00000052 | 0.00000001 | 1.96% | 0.00000051 | 0.00000056 | 0.00000050 | 30.00 |
| Apr 16 2024 | 0.00000051 | -0.00000002 | -3.77% | 0.00000053 | 0.00000055 | 0.00000048 | 35.00 |
| Apr 15 2024 | 0.00000053 | 0.00000001 | 1.92% | 0.00000052 | 0.00000054 | 0.00000046 | 49.00 |
| Apr 14 2024 | 0.00000052 | 0.00 | 0.00% | 0.00000051 | 0.00000054 | 0.00000050 | 28.00 |
| Apr 13 2024 | 0.00000052 | 0.00000002 | 4.00% | 0.00000050 | 0.00000055 | 0.00000050 | 32.00 |
| Apr 12 2024 | 0.00000050 | 0.00 | 0.00% | 0.00000050 | 0.00000051 | 0.00000047 | 38.00 |
| Apr 11 2024 | 0.00000050 | -0.00000001 | -1.96% | 0.00000051 | 0.00000052 | 0.00000049 | 20.00 |
| Apr 10 2024 | 0.00000051 | -0.00000005 | -8.93% | 0.00000056 | 0.00000056 | 0.00000051 | 20.00 |
| Apr 09 2024 | 0.00000056 | -0.00000003 | -5.08% | 0.00000058 | 0.00000059 | 0.00000052 | 39.00 |
| Apr 08 2024 | 0.00000059 | 0.00000007 | 13.46% | 0.00000052 | 0.00000059 | 0.00000049 | 321.00 |
| Apr 07 2024 | 0.00000052 | 0.00000001 | 1.96% | 0.00000051 | 0.00000054 | 0.00000048 | 28.00 |
| Apr 06 2024 | 0.00000051 | 0.00000002 | 4.08% | 0.00000049 | 0.00000054 | 0.00000048 | 23.00 |
| Apr 05 2024 | 0.00000049 | -0.00000005 | -9.26% | 0.00000054 | 0.00000057 | 0.00000048 | 42.00 |
| Apr 04 2024 | 0.00000054 | -0.00000004 | -6.90% | 0.00000058 | 0.00000060 | 0.00000051 | 36.00 |
| Apr 03 2024 | 0.00000058 | 0.00 | 0.00% | 0.00000058 | 0.00000062 | 0.00000058 | 33.00 |
| Apr 02 2024 | 0.00000058 | -0.00000001 | -1.69% | 0.00000059 | 0.00000060 | 0.00000056 | 29.00 |
| Apr 01 2024 | 0.00000059 | 0.00000006 | 11.32% | 0.00000050 | 0.00000071 | 0.00000045 | 328.00 |
| Mar 31 2024 | 0.00000053 | -0.00000007 | -11.67% | 0.00000060 | 0.00000060 | 0.00000048 | 51.00 |
| Mar 30 2024 | 0.00000060 | 0.00000004 | 7.14% | 0.00000056 | 0.00000060 | 0.00000055 | 25.00 |
| Mar 29 2024 | 0.00000056 | -0.00000008 | -12.50% | 0.00000064 | 0.00000065 | 0.00000056 | 24.00 |
| Mar 28 2024 | 0.00000064 | 0.00 | 0.00% | 0.00000064 | 0.00000066 | 0.00000060 | 25.00 |
| Mar 27 2024 | 0.00000064 | -0.00000002 | -3.03% | 0.00000065 | 0.00000068 | 0.00000055 | 32.00 |
| Mar 26 2024 | 0.00000066 | 0.00 | 0.00% | 0.00000066 | 0.00000067 | 0.00000060 | 34.00 |
| Mar 25 2024 | 0.00000066 | -0.00000002 | -2.94% | 0.00000069 | 0.00000073 | 0.00000057 | 345.00 |
| Mar 24 2024 | 0.00000068 | -0.00000003 | -4.23% | 0.00000071 | 0.00000073 | 0.00000067 | 35.00 |
| Mar 23 2024 | 0.00000071 | -0.00000004 | -5.33% | 0.00000075 | 0.00000081 | 0.00000069 | 40.00 |
| Mar 22 2024 | 0.00000075 | -0.00000008 | -9.64% | 0.00000083 | 0.00000083 | 0.00000069 | 26.00 |
| Mar 21 2024 | 0.00000083 | 0.00000002 | 2.47% | 0.00000081 | 0.00000083 | 0.00000081 | 0.00 |
| Mar 20 2024 | 0.00000081 | -0.00000001 | -1.22% | 0.00000081 | 0.00000083 | 0.00000078 | 20.00 |
| Mar 19 2024 | 0.00000082 | 0.00000009 | 12.33% | 0.00000073 | 0.00000092 | 0.00000067 | 96.00 |
| Mar 18 2024 | 0.00000073 | -0.00000004 | -5.19% | 0.00000074 | 0.00000083 | 0.00000067 | 329.00 |
| Mar 17 2024 | 0.00000077 | -0.00000004 | -4.94% | 0.00000081 | 0.00000092 | 0.00000069 | 62.00 |
| Mar 16 2024 | 0.00000081 | -0.00000013 | -13.83% | 0.00000096 | 0.00000111 | 0.00000077 | 132.00 |
