UK markets closed

HEX GBP (HEX-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.000998+0.000017 (+1.72%)
As of 11:04AM UTC. Market open.
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jul 20240.0010270.0010270.0009970.0009980.00099868,048
26 Jul 20240.0010140.0010210.0009440.0009720.000972156,830
25 Jul 20240.0010530.0010550.0010130.0010140.001014104,181
24 Jul 20240.0010880.0010890.0010310.0010530.001053140,427
23 Jul 20240.0011400.0012060.0010810.0010880.001088131,059
22 Jul 20240.0012650.0012650.0011330.0011400.001140155,272
21 Jul 20240.0012450.0013400.0012420.0012650.001265174,303
20 Jul 20240.0012340.0012780.0012200.0012450.001245124,637
19 Jul 20240.0011890.0012550.0011860.0012340.001234158,500
18 Jul 20240.0011860.0012420.0011820.0011890.00118982,851
17 Jul 20240.0012100.0012200.0011810.0011860.00118691,779
16 Jul 20240.0011150.0012100.0011090.0012100.001210113,962
15 Jul 20240.0010970.0011270.0011060.0011160.001116121,950
14 Jul 20240.0010320.0010980.0010240.0010970.00109786,743
13 Jul 20240.0010410.0010670.0010050.0010320.001032105,929
12 Jul 20240.0009760.0010980.0009700.0010410.001041123,999
11 Jul 20240.0010400.0010500.0009450.0009760.000976141,072
10 Jul 20240.0009820.0010470.0009700.0010400.001040101,944
09 Jul 20240.0010200.0010300.0009560.0009820.000982144,258
08 Jul 20240.0010380.0010630.0010200.0010200.00102098,572
07 Jul 20240.0010150.0010650.0010060.0010380.001038117,837
06 Jul 20240.0010580.0010580.0009370.0010150.001015152,893
05 Jul 20240.0010960.0011280.0010030.0010580.001058118,330
04 Jul 20240.0011580.0011600.0010500.0010960.001096102,138
03 Jul 20240.0013030.0013040.0011030.0011580.001158220,021
02 Jul 20240.0013680.0013820.0012690.0013030.00130399,048
01 Jul 20240.0014020.0014040.0013400.0013680.00136889,538
30 Jun 20240.0013840.0014830.0013710.0014020.001402261,633
29 Jun 20240.0014210.0015400.0013570.0013840.001384448,071
28 Jun 20240.0012230.0014360.0012150.0014210.001421243,970
27 Jun 20240.0012090.0012240.0011400.0012230.001223111,457
26 Jun 20240.0010800.0012690.0010680.0012090.001209216,645
25 Jun 20240.0010020.0010800.0009930.0010800.001080115,385
24 Jun 20240.0010050.0010930.0009900.0010020.001002178,736
23 Jun 20240.0010000.0010220.0009920.0010050.00100590,101
22 Jun 20240.0010330.0010340.0009770.0010000.00100050,425
21 Jun 20240.0010350.0010600.0010230.0010330.00103349,460
20 Jun 20240.0010210.0010470.0009910.0010350.001035103,458
19 Jun 20240.0010440.0010520.0009830.0010210.001021110,174
18 Jun 20240.0010700.0010920.0010170.0010440.001044102,073
17 Jun 20240.0010710.0010890.0010660.0010700.00107047,083
16 Jun 20240.0010890.0011240.0010200.0010710.00107193,153
15 Jun 20240.0010930.0011270.0010680.0010890.001089116,724
14 Jun 20240.0010970.0011390.0010910.0010930.00109385,153
13 Jun 20240.0010660.0010970.0010410.0010970.00109769,523
12 Jun 20240.0011110.0011110.0010210.0010660.001066162,468
11 Jun 20240.0011490.0011490.0010630.0011110.001111167,834
10 Jun 20240.0011760.0011800.0011320.0011490.001149106,724
09 Jun 20240.0011770.0011890.0011430.0011760.001176143,520
08 Jun 20240.0012810.0012860.0011710.0011770.001177142,923
07 Jun 20240.0013760.0013930.0012600.0012810.001281180,339
06 Jun 20240.0011510.0013950.0011500.0013760.001376358,165
05 Jun 20240.0011680.0011770.0011300.0011510.00115184,753
04 Jun 20240.0011640.0012010.0009940.0011680.001168267,959
03 Jun 20240.0011950.0012150.0011230.0011640.001164149,702
02 Jun 20240.0012620.0012810.0011760.0011950.001195153,494
01 Jun 20240.0012280.0012810.0011650.0012620.001262194,502
31 May 20240.0012800.0012960.0011720.0012280.001228210,786
30 May 20240.0013520.0013550.0012500.0012800.001280203,446
29 May 20240.0013420.0013620.0013170.0013520.00135291,135
28 May 20240.0013730.0013840.0012980.0013420.001342204,169
27 May 20240.0013730.0014440.0012930.0013730.001373213,962
26 May 20240.0013750.0013840.0013470.0013730.001373140,143
25 May 20240.0013810.0013970.0013180.0013750.001375126,203
24 May 20240.0013940.0014240.0013410.0013810.001381174,695
23 May 20240.0014400.0014420.0013180.0013940.001394206,329
22 May 20240.0015300.0015410.0014060.0014400.001440210,066
21 May 20240.0014010.0015650.0013290.0015300.001530248,704
20 May 20240.0014840.0015290.0013610.0014010.001401184,054
19 May 20240.0015110.0015730.0014720.0014840.001484156,468
18 May 20240.0014880.0015820.0014640.0015110.001511218,323
17 May 20240.0014790.0015420.0014510.0014880.001488272,816
16 May 20240.0014000.0014790.0013130.0014790.001479292,775
15 May 20240.0014060.0014940.0013680.0014000.001400355,953
14 May 20240.0013560.0014680.0013550.0014060.001406236,212
13 May 20240.0015300.0016220.0006040.0013560.001356769,693
12 May 20240.0016120.0016170.0015290.0015300.001530114,484
11 May 20240.0015770.0016360.0015370.0016120.001612238,376
10 May 20240.0015420.0017070.0014580.0015770.001577369,706
09 May 20240.0014380.0015750.0014170.0015420.001542224,014
08 May 20240.0015090.0015380.0014060.0014380.001438236,566
07 May 20240.0015590.0016270.0014200.0015090.001509271,215
06 May 20240.0015930.0016100.0015350.0015590.001559145,478
05 May 20240.0015120.0016250.0014970.0015930.001593168,144
04 May 20240.0014950.0015180.0014010.0015120.001512245,281
03 May 20240.0015070.0016160.0014610.0014950.001495297,591
02 May 20240.0014490.0015760.0013780.0015070.001507203,965
01 May 20240.0015850.0016150.0013780.0014490.001449193,956
30 Apr 20240.0016780.0016900.0015450.0015850.001585175,887
29 Apr 20240.0018860.0019550.0016210.0016780.001678663,385
28 Apr 20240.0014720.0019460.0014690.0018860.001886666,310
27 Apr 20240.0015050.0015050.0014180.0014720.001472166,575
26 Apr 20240.0013860.0015840.0013620.0015050.001505289,134
25 Apr 20240.0013920.0014600.0013530.0013860.001386211,269
24 Apr 20240.0014430.0014730.0013830.0013920.001392156,054
23 Apr 20240.0014160.0014600.0013870.0014430.001443145,434
22 Apr 20240.0015030.0015050.0014050.0014160.001416268,904
21 Apr 20240.0014270.0017590.0014270.0015030.001503562,984
20 Apr 20240.0013420.0014600.0013070.0014270.001427403,083
19 Apr 20240.0012580.0013440.0012010.0013420.001342254,052
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...