UK markets closed

HEX GBP (HEX-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.001465+0.000020 (+1.38%)
As of 09:09PM UTC. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.0015050.0015070.0014200.0014650.001465244,037
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
18 Apr 20240.0012860.0013280.0012220.0012580.001258239,029
17 Apr 20240.0013300.0013710.0012090.0012860.001286292,606
16 Apr 20240.0013370.0014090.0011810.0013300.001330319,993
15 Apr 20240.0012460.0013430.0012170.0013370.001337266,974
14 Apr 20240.0013130.0014290.0012190.0012460.001246386,062
13 Apr 20240.0014090.0014440.0012430.0013130.001313351,232
12 Apr 20240.0014630.0015030.0013790.0014090.001409190,361
11 Apr 20240.0015470.0015570.0014550.0014630.001463237,803
10 Apr 20240.0017020.0017020.0015310.0015470.001547407,985
09 Apr 20240.0014270.0018700.0013980.0017020.001702607,227
08 Apr 20240.0013790.0014470.0013220.0014270.001427255,884
07 Apr 20240.0013320.0014210.0013040.0013790.001379258,940
06 Apr 20240.0014340.0014640.0012680.0013320.001332577,250
05 Apr 20240.0015820.0015880.0013480.0014340.001434423,693
04 Apr 20240.0015280.0016330.0015230.0015820.001582312,960
03 Apr 20240.0016640.0016660.0014970.0015280.001528276,450
02 Apr 20240.0015170.0016920.0013220.0016640.001664896,663
01 Apr 20240.0016400.0016930.0014350.0015170.001517575,412
31 Mar 20240.0016600.0016870.0016140.0016400.001640377,383
30 Mar 20240.0017870.0018200.0015520.0016600.001660485,718
29 Mar 20240.0018000.0018750.0017500.0017870.001787254,491
28 Mar 20240.0018640.0019140.0016710.0018000.001800455,107
27 Mar 20240.0018970.0019530.0017710.0018640.001864454,239
26 Mar 20240.0018930.0020620.0017210.0018970.001897723,302
25 Mar 20240.0019080.0019350.0018430.0018930.001893423,043
24 Mar 20240.0019720.0020090.0018290.0019080.001908406,264
23 Mar 20240.0019760.0020850.0019450.0019720.001972400,053
22 Mar 20240.0021530.0021790.0019320.0019760.001976587,706
21 Mar 20240.0020790.0021990.0019950.0021530.002153580,146
20 Mar 20240.0020190.0023940.0017520.0020790.0020791,197,879
19 Mar 20240.0021910.0023450.0018870.0020190.002019931,443
18 Mar 20240.0022120.0023520.0020280.0021910.002191954,562
17 Mar 20240.0028180.0030190.0022120.0022120.0022121,842,728
16 Mar 20240.0022430.0028510.0020340.0028180.0028182,206,557
15 Mar 20240.0019470.0023950.0016790.0022430.0022431,597,769
14 Mar 20240.0033680.0040030.0011620.0019470.0019476,291,621
13 Mar 20240.0036150.0038940.0030080.0033680.0033681,798,393
12 Mar 20240.0031860.0043300.0026590.0036150.0036156,651,443
11 Mar 20240.0084070.0086210.0014800.0031860.00318615,580,894
10 Mar 20240.0086130.0089770.0082070.0084070.0084071,356,363
09 Mar 20240.0078280.0091410.0078010.0086130.0086133,739,112
08 Mar 20240.0078490.0080110.0076610.0078280.007828996,690
07 Mar 20240.0075450.0082270.0070780.0078490.0078491,279,516
06 Mar 20240.0076720.0083730.0072120.0075450.0075451,638,284
05 Mar 20240.0079550.0081610.0072390.0076720.0076722,054,759
04 Mar 20240.0079720.0090780.0077630.0079550.0079552,573,097
03 Mar 20240.0081280.0084770.0078860.0079720.0079721,321,721
02 Mar 20240.0082660.0084290.0076770.0081280.0081281,175,560
01 Mar 20240.0068450.0095240.0068450.0082470.0082472,604,753
29 Feb 20240.0066860.0071110.0066000.0068450.006845776,676
28 Feb 20240.0069410.0072210.0066860.0066860.006686786,285
27 Feb 20240.0067300.0070360.0066860.0069330.006933625,792
26 Feb 20240.0067280.0070480.0063740.0067300.0067301,048,139
25 Feb 20240.0065510.0069030.0064710.0067280.006728418,452
24 Feb 20240.0072120.0072190.0063390.0065510.006551985,494
23 Feb 20240.0073430.0074530.0071710.0072120.007212368,098
22 Feb 20240.0077440.0077620.0072100.0073430.007343559,323
21 Feb 20240.0074360.0078490.0068010.0077440.0077441,752,999
20 Feb 20240.0077990.0081390.0072890.0074360.007436976,393
19 Feb 20240.0078160.0079490.0075780.0078590.007859647,368
18 Feb 20240.0079350.0079390.0075220.0078170.007817569,633
17 Feb 20240.0079170.0081440.0077130.0079360.007936655,669
16 Feb 20240.0080890.0082550.0078750.0079170.007917642,116
15 Feb 20240.0079320.0083070.0076730.0080880.008088831,345
14 Feb 20240.0083230.0084910.0078450.0079320.007932724,509
13 Feb 20240.0077980.0083270.0077940.0083230.008323725,601
12 Feb 20240.0078080.0082470.0073060.0077980.0077981,493,205
11 Feb 20240.0068880.0091740.0068850.0078080.0078082,776,074
10 Feb 20240.0059760.0068880.0059610.0068880.006888700,554
09 Feb 20240.0061170.0064150.0058810.0059760.0059761,031,387
08 Feb 20240.0063930.0064020.0058250.0061170.006117909,096
07 Feb 20240.0062460.0064270.0058750.0063930.006393689,479
06 Feb 20240.0061390.0064450.0060780.0062450.006245427,293
05 Feb 20240.0063840.0064700.0060770.0061380.006138463,312
04 Feb 20240.0067160.0067380.0063320.0063840.006384550,667
03 Feb 20240.0070760.0070930.0066040.0067160.006716817,517
02 Feb 20240.0069180.0070820.0066640.0070760.007076713,121
01 Feb 20240.0074050.0074370.0068930.0069180.006918785,427
31 Jan 20240.0068860.0074840.0068480.0074050.007405960,429
30 Jan 20240.0067270.0072500.0066340.0068860.006886745,917
29 Jan 20240.0066710.0069890.0065840.0067410.006741742,408
28 Jan 20240.0068170.0068440.0065580.0066710.006671381,109
27 Jan 20240.0063350.0068620.0061410.0068170.006817566,676
26 Jan 20240.0066140.0066140.0060380.0063350.006335667,088
25 Jan 20240.0067410.0068420.0065070.0066140.006614770,815
24 Jan 20240.0067760.0068700.0054830.0067410.0067412,034,000
23 Jan 20240.0078700.0080060.0066730.0067980.006798849,242
22 Jan 20240.0068130.0080870.0066600.0078890.0078891,406,103
21 Jan 20240.0075380.0075380.0064430.0068100.0068101,139,657
20 Jan 20240.0082080.0082370.0068190.0075380.0075382,218,053
19 Jan 20240.0075990.0086750.0075980.0082080.0082083,065,848
18 Jan 20240.0081980.0081980.0074620.0075990.0075991,528,591
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...