HEX Historical Data

HEX Page 25
Download
Date Close Price change Market cap Trading volume
Apr 30, 2023 $ 0.0512
+0.69%
$ 16.91 billion $ 2.15 million
Apr 29, 2023 $ 0.0509
-11.34%
$ 16.79 billion $ 2.49 million
Apr 28, 2023 $ 0.0573
+5.91%
$ 18.93 billion $ 1.89 million
Apr 27, 2023 $ 0.0541
-4.87%
$ 17.88 billion $ 2.96 million
Apr 26, 2023 $ 0.0569
-5.71%
$ 18.79 billion $ 3.82 million
Apr 25, 2023 $ 0.0603
+3.45%
$ 19.91 billion $ 2.1 million
Apr 24, 2023 $ 0.0583
-9.45%
$ 19.25 billion $ 2.35 million
Apr 23, 2023 $ 0.0644
+4.81%
$ 21.25 billion $ 3.1 million
Apr 22, 2023 $ 0.0614
+2.77%
$ 20.28 billion $ 1.85 million
Apr 21, 2023 $ 0.0597
-5.54%
$ 19.71 billion $ 3.52 million
Apr 20, 2023 $ 0.0632
-8.19%
$ 20.87 billion $ 3.42 million
Apr 19, 2023 $ 0.0688
+3.40%
$ 22.73 billion $ 3.29 million
Apr 18, 2023 $ 0.0666
-5.96%
$ 21.98 billion $ 3.33 million
Apr 17, 2023 $ 0.0708
-6.49%
$ 23.37 billion $ 2.88 million
Apr 16, 2023 $ 0.0756
-2.51%
$ 24.97 billion $ 2.12 million
Apr 15, 2023 $ 0.0775
+4.92%
$ 25.6 billion $ 2.62 million
Apr 14, 2023 $ 0.0739
-1.65%
$ 24.41 billion $ 2.11 million
Apr 13, 2023 $ 0.0752
+5.00%
$ 24.82 billion $ 1.72 million
Apr 12, 2023 $ 0.0715
+0.44%
$ 23.63 billion $ 3.33 million
Apr 11, 2023 $ 0.0712
-7.09%
$ 23.52 billion $ 4.72 million
Apr 10, 2023 $ 0.0767
+4.23%
$ 25.32 billion $ 2.12 million
Apr 9, 2023 $ 0.0735
+7.36%
$ 24.29 billion $ 1.97 million
Apr 8, 2023 $ 0.0685
-2.78%
$ 22.62 billion $ 2.17 million
Apr 7, 2023 $ 0.0705
+3.62%
$ 23.27 billion $ 3.5 million
Apr 6, 2023 $ 0.068
-16.03%
$ 22.45 billion $ 5.15 million
Apr 5, 2023 $ 0.081
+4.20%
$ 26.74 billion $ 1.54 million
Apr 4, 2023 $ 0.0777
-0.20%
$ 25.66 billion $ 2.24 million
Apr 3, 2023 $ 0.0779
-3.30%
$ 25.71 billion $ 2.67 million
Apr 2, 2023 $ 0.0805
+1.42%
$ 26.58 billion $ 3.92 million
Apr 1, 2023 $ 0.0793
-10.22%
$ 26.2 billion $ 10.27 million
Mar 31, 2023 $ 0.0883
-2.02%
$ 29.18 billion $ 2.98 million
Mar 30, 2023 $ 0.0902
+4.76%
$ 29.78 billion $ 2.79 million
Mar 29, 2023 $ 0.0861
+12.55%
$ 28.43 billion $ 4.84 million
Mar 28, 2023 $ 0.0765
-2.60%
$ 25.26 billion $ 6.41 million
Mar 27, 2023 $ 0.0786
-15.01%
$ 25.95 billion $ 8.01 million
Mar 26, 2023 $ 0.0925
+11.03%
$ 30.53 billion $ 7.26 million
Mar 25, 2023 $ 0.0833
-8.97%
$ 27.5 billion $ 5.23 million
Mar 24, 2023 $ 0.0915
-14.42%
$ 30.21 billion $ 14.64 million
Mar 23, 2023 $ 0.107
-10.03%
$ 35.3 billion $ 20.23 million
Mar 22, 2023 $ 0.119
+21.23%
$ 39.21 billion $ 11.43 million
Mar 21, 2023 $ 0.0979
+13.97%
$ 32.34 billion $ 10.09 million
Mar 20, 2023 $ 0.086
-2.55%
$ 28.4 billion $ 2.87 million
Mar 19, 2023 $ 0.0883
+3.84%
$ 29.15 billion $ 4.72 million
Mar 18, 2023 $ 0.085
-6.35%
$ 28.06 billion $ 5.26 million
Mar 17, 2023 $ 0.0907
+12.59%
$ 29.97 billion $ 4.08 million
Mar 16, 2023 $ 0.0806
+1.17%
$ 26.62 billion $ 3.5 million
Mar 15, 2023 $ 0.0796
-5.99%
$ 26.29 billion $ 5.23 million
Mar 14, 2023 $ 0.0847
+2.73%
$ 27.97 billion $ 5.03 million
Mar 13, 2023 $ 0.0824
+6.93%
$ 27.23 billion $ 3.86 million
Mar 12, 2023 $ 0.0771
+15.92%
$ 25.46 billion $ 5.59 million