H3XUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 02 2024 | 0.001742 | -0.000011 | -0.63% | 0.001753 | 0.001765 | 0.001733 | 0.00 |
Jul 01 2024 | 0.001753 | 0.00000100 | 0.06% | 0.001792 | 0.001792 | 0.001722 | 0.00 |
Jun 30 2024 | 0.001752 | 0.000032 | 1.86% | 0.001721 | 0.001761 | 0.001709 | 0.00 |
Jun 29 2024 | 0.00172 | -0.00000100 | -0.06% | 0.001721 | 0.001735 | 0.001717 | 0.00 |
Jun 28 2024 | 0.001721 | -0.000035 | -1.99% | 0.001759 | 0.001776 | 0.001715 | 0.00 |
Jun 27 2024 | 0.001756 | 0.000039 | 2.27% | 0.001718 | 0.001769 | 0.001715 | 0.00 |
Jun 26 2024 | 0.001717 | -0.000014 | -0.81% | 0.001792 | 0.001792 | 0.001696 | 0.00 |
Jun 25 2024 | 0.001731 | 0.000021 | 1.23% | 0.001712 | 0.001747 | 0.001701 | 0.00 |
Jun 24 2024 | 0.00171 | -0.000034 | -1.95% | 0.001743 | 0.001749 | 0.001652 | 0.00 |
Jun 23 2024 | 0.001744 | -0.000038 | -2.13% | 0.001782 | 0.001794 | 0.001739 | 0.00 |
Jun 22 2024 | 0.001782 | -0.000012 | -0.67% | 0.001795 | 0.001795 | 0.001773 | 0.00 |
Jun 21 2024 | 0.001794 | 0.00000200 | 0.11% | 0.00179 | 0.001808 | 0.001758 | 0.00 |
Jun 20 2024 | 0.001792 | -0.00002 | -1.10% | 0.001812 | 0.001844 | 0.001778 | 0.00 |
Jun 19 2024 | 0.001812 | 0.000038 | 2.14% | 0.001775 | 0.001828 | 0.001767 | 0.00 |
Jun 18 2024 | 0.001774 | -0.000013 | -0.73% | 0.001792 | 0.001792 | 0.001722 | 0.00 |
Jun 17 2024 | 0.001787 | -0.000059 | -3.20% | 0.001871 | 0.001895 | 0.001771 | 0.00 |
Jun 16 2024 | 0.001846 | 0.000028 | 1.54% | 0.001817 | 0.001861 | 0.001806 | 0.00 |
Jun 15 2024 | 0.001818 | 0.000044 | 2.48% | 0.001775 | 0.001831 | 0.001771 | 0.00 |
Jun 14 2024 | 0.001775 | 0.00000400 | 0.23% | 0.001772 | 0.001799 | 0.001716 | 0.00 |
Jun 13 2024 | 0.001771 | -0.000045 | -2.48% | 0.001814 | 0.001815 | 0.00175 | 0.00 |
Jun 12 2024 | 0.001816 | 0.000031 | 1.74% | 0.001785 | 0.001863 | 0.001767 | 0.00 |
Jun 11 2024 | 0.001784 | -0.000085 | -4.55% | 0.001871 | 0.001872 | 0.001751 | 0.00 |
Jun 10 2024 | 0.00187 | -0.000019 | -1.01% | 0.001871 | 0.001895 | 0.001858 | 0.00 |
Jun 09 2024 | 0.001889 | 0.000011 | 0.59% | 0.001877 | 0.001896 | 0.00187 | 0.00 |
Jun 08 2024 | 0.001878 | 0.00000200 | 0.11% | 0.001875 | 0.001891 | 0.001871 | 0.00 |
Jun 07 2024 | 0.001876 | -0.000069 | -3.55% | 0.001944 | 0.001958 | 0.001857 | 0.00 |
Jun 06 2024 | 0.001945 | -0.000027 | -1.37% | 0.001972 | 0.001978 | 0.00192 | 0.00 |
Jun 05 2024 | 0.001972 | 0.000027 | 1.39% | 0.001871 | 0.001982 | 0.001858 | 0.00 |
Jun 04 2024 | 0.001945 | 0.000026 | 1.36% | 0.001921 | 0.001954 | 0.001908 | 0.00 |
Jun 03 2024 | 0.001918 | -0.00000900 | -0.47% | 0.001925 | 0.001963 | 0.001916 | 0.00 |
Jun 02 2024 | 0.001928 | -0.000017 | -0.87% | 0.001945 | 0.001956 | 0.001913 | 0.00 |
Jun 01 2024 | 0.001945 | 0.000025 | 1.30% | 0.001919 | 0.001951 | 0.001913 | 0.00 |
May 31 2024 | 0.001919 | 0.00000900 | 0.47% | 0.00191 | 0.00196 | 0.001899 | 0.00 |
May 30 2024 | 0.001911 | -0.00001 | -0.52% | 0.001921 | 0.001949 | 0.001889 | 0.00 |
May 29 2024 | 0.00192 | -0.00004 | -2.04% | 0.001959 | 0.00198 | 0.001908 | 0.00 |
May 28 2024 | 0.001961 | -0.000025 | -1.26% | 0.001981 | 0.002001 | 0.001923 | 0.00 |
May 27 2024 | 0.001986 | 0.000035 | 1.79% | 0.001871 | 0.002025 | 0.001858 | 0.00 |
May 26 2024 | 0.001951 | 0.000039 | 2.04% | 0.001913 | 0.001979 | 0.001903 | 0.00 |
May 25 2024 | 0.001911 | 0.00000900 | 0.47% | 0.001898 | 0.001925 | 0.001893 | 0.00 |
May 24 2024 | 0.001902 | -0.000015 | -0.78% | 0.001923 | 0.001951 | 0.001855 | 0.00 |
May 23 2024 | 0.001917 | 0.00000800 | 0.42% | 0.001906 | 0.00201 | 0.001821 | 0.00 |
May 22 2024 | 0.001908 | -0.000026 | -1.34% | 0.001933 | 0.001945 | 0.001864 | 0.00 |
May 21 2024 | 0.001934 | 0.000067 | 3.59% | 0.001871 | 0.001956 | 0.001852 | 0.00 |
May 20 2024 | 0.001867 | 0.000302 | 19.30% | 0.001517 | 0.001879 | 0.001511 | 0.00 |
May 19 2024 | 0.001565 | -0.000028 | -1.76% | 0.001593 | 0.0016 | 0.00156 | 0.00 |
May 18 2024 | 0.001593 | 0.000018 | 1.14% | 0.001576 | 0.001605 | 0.001574 | 0.00 |
May 17 2024 | 0.001575 | 0.000074 | 4.93% | 0.001501 | 0.00159 | 0.001496 | 0.00 |
May 16 2024 | 0.001501 | -0.000048 | -3.10% | 0.001549 | 0.001551 | 0.001492 | 0.00 |
May 15 2024 | 0.001549 | 0.000079 | 5.37% | 0.001472 | 0.001551 | 0.001461 | 0.00 |
May 14 2024 | 0.00147 | -0.000034 | -2.26% | 0.001503 | 0.001509 | 0.001459 | 0.00 |
May 13 2024 | 0.001504 | 0.00001 | 0.67% | 0.001517 | 0.001536 | 0.00149 | 0.00 |
May 12 2024 | 0.001494 | 0.00001 | 0.67% | 0.001486 | 0.001504 | 0.001481 | 0.00 |
May 11 2024 | 0.001484 | -0.00000048 | -0.03% | 0.001486 | 0.0015 | 0.001474 | 0.00 |
May 10 2024 | 0.001484 | -0.000063 | -4.07% | 0.001545 | 0.001557 | 0.001469 | 0.00 |
May 09 2024 | 0.001548 | 0.000032 | 2.11% | 0.001517 | 0.001559 | 0.001506 | 0.00 |
May 08 2024 | 0.001516 | -0.000023 | -1.49% | 0.001536 | 0.001549 | 0.001499 | 0.00 |
May 07 2024 | 0.001539 | -0.000026 | -1.66% | 0.001565 | 0.001596 | 0.001534 | 0.00 |
May 06 2024 | 0.001565 | -0.000034 | -2.13% | 0.001558 | 0.001635 | 0.001541 | 0.00 |
May 05 2024 | 0.001599 | 0.00001 | 0.63% | 0.001589 | 0.001617 | 0.001568 | 0.00 |
May 04 2024 | 0.00159 | 0.00000600 | 0.38% | 0.001582 | 0.001615 | 0.001579 | 0.00 |
May 03 2024 | 0.001584 | 0.000059 | 3.87% | 0.001525 | 0.001594 | 0.00151 | 0.00 |
May 02 2024 | 0.001525 | 0.00000500 | 0.33% | 0.001518 | 0.001536 | 0.001477 | 0.00 |
May 01 2024 | 0.00152 | -0.000022 | -1.43% | 0.001536 | 0.00154 | 0.001435 | 0.00 |
Apr 30 2024 | 0.001541 | -0.000099 | -6.04% | 0.001636 | 0.001657 | 0.001488 | 0.00 |
Apr 29 2024 | 0.00164 | -0.000026 | -1.56% | 0.001558 | 0.001649 | 0.001541 | 0.00 |
Apr 28 2024 | 0.001665 | 0.00000600 | 0.36% | 0.001659 | 0.001707 | 0.001657 | 0.00 |
Apr 27 2024 | 0.001659 | 0.000064 | 4.01% | 0.001597 | 0.001673 | 0.001571 | 0.00 |
Apr 26 2024 | 0.001595 | -0.000015 | -0.93% | 0.001609 | 0.001615 | 0.001583 | 0.00 |
Apr 25 2024 | 0.00161 | 0.000011 | 0.69% | 0.001601 | 0.001627 | 0.001567 | 0.00 |
Apr 24 2024 | 0.001599 | -0.000043 | -2.62% | 0.001643 | 0.001679 | 0.001583 | 0.00 |
Apr 23 2024 | 0.001642 | 0.00000900 | 0.55% | 0.001632 | 0.001664 | 0.001609 | 0.00 |
Apr 22 2024 | 0.001633 | 0.000027 | 1.68% | 0.001558 | 0.001647 | 0.001541 | 0.00 |
Apr 21 2024 | 0.001605 | -0.00000200 | -0.12% | 0.001606 | 0.00163 | 0.001591 | 0.00 |
Apr 20 2024 | 0.001607 | 0.000042 | 2.68% | 0.001558 | 0.001617 | 0.001541 | 0.00 |
Apr 19 2024 | 0.001565 | 0.00000073 | 0.05% | 0.001561 | 0.001593 | 0.001464 | 0.00 |
Apr 18 2024 | 0.001564 | 0.000043 | 2.83% | 0.001525 | 0.001578 | 0.001508 | 0.00 |
Apr 17 2024 | 0.001521 | -0.000052 | -3.30% | 0.001572 | 0.001591 | 0.001492 | 0.00 |
Apr 16 2024 | 0.001573 | -0.00000800 | -0.51% | 0.001579 | 0.001593 | 0.00153 | 0.00 |
Apr 15 2024 | 0.001582 | -0.00003 | -1.86% | 0.001886 | 0.001899 | 0.001549 | 0.00 |
Apr 14 2024 | 0.001612 | 0.000068 | 4.40% | 0.001534 | 0.001617 | 0.001487 | 0.00 |
Apr 13 2024 | 0.001544 | -0.00011 | -6.65% | 0.001647 | 0.001683 | 0.001473 | 0.00 |
Apr 12 2024 | 0.001654 | -0.000135 | -7.55% | 0.001787 | 0.001812 | 0.001597 | 0.00 |
Apr 11 2024 | 0.001789 | -0.000017 | -0.94% | 0.001803 | 0.001844 | 0.001773 | 0.00 |
Apr 10 2024 | 0.001805 | 0.000016 | 0.89% | 0.001788 | 0.001814 | 0.001743 | 0.00 |
Apr 09 2024 | 0.00179 | -0.000094 | -4.99% | 0.001886 | 0.001899 | 0.001766 | 0.00 |
Apr 08 2024 | 0.001884 | 0.000122 | 6.92% | 0.001859 | 0.001899 | 0.001745 | 0.00 |
Apr 07 2024 | 0.001762 | 0.000047 | 2.74% | 0.001711 | 0.001763 | 0.001707 | 0.00 |
Apr 06 2024 | 0.001715 | 0.000019 | 1.12% | 0.00169 | 0.001731 | 0.00169 | 0.00 |
Apr 05 2024 | 0.001696 | -0.00000100 | -0.06% | 0.001699 | 0.001707 | 0.001643 | 0.00 |
Apr 04 2024 | 0.001697 | 0.00000500 | 0.30% | 0.001686 | 0.001756 | 0.00166 | 0.00 |