UK Markets open in 6 hrs 34 mins

HEX GBP (HEX-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.0542-0.0084 (-13.47%)
As of 12:25AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBP
DateOpenHighLowClose*Adj. close**Volume
27 May 20220.05340.05420.05340.05420.054221,013,898
26 May 2022------
25 May 20220.06540.06710.06220.06230.062312,539,460
24 May 20220.06610.06850.06030.06540.065420,774,199
23 May 20220.07980.08000.06560.06610.066126,706,906
22 May 20220.08930.09000.07320.07980.079819,310,845
21 May 20220.08750.08950.08650.08930.08938,255,793
20 May 20220.08730.09150.08690.08750.087510,520,190
19 May 20220.09010.09140.08280.08730.087316,845,034
18 May 20220.09730.09770.08810.09010.090114,223,838
17 May 20220.09520.09990.09150.09730.097321,377,452
16 May 20220.11880.11880.08730.09520.095230,874,735
15 May 20220.10810.12000.10600.11880.118814,791,399
14 May 20220.10460.10840.10410.10810.10818,459,322
13 May 20220.10370.11330.10280.10460.104615,469,032
12 May 20220.10960.11400.09280.10370.103724,583,023
11 May 20220.13040.13170.10210.10950.109535,829,602
10 May 20220.11830.13380.11650.13040.130419,930,230
09 May 20220.14150.14210.11600.11830.118327,162,131
08 May 20220.14970.15060.14090.14150.141516,477,128
07 May 20220.15040.15710.14750.14970.149716,610,380
06 May 20220.14390.15210.14330.15040.150418,965,118
05 May 20220.15850.15890.13940.14390.143924,049,941
04 May 20220.14370.15940.14370.15850.158520,883,915
03 May 20220.14050.14500.13950.14370.143714,073,669
02 May 20220.12990.14600.12940.14050.140518,116,049
01 May 20220.13490.13510.12680.12990.129917,533,030
30 Apr 20220.13950.15100.13090.13490.134936,516,172
29 Apr 20220.12060.14050.12010.13950.139519,875,936
28 Apr 20220.11540.12210.11410.12060.120619,724,934
27 Apr 20220.10330.11710.10330.11540.115416,774,505
26 Apr 20220.10000.10420.09860.10330.10338,441,754
25 Apr 20220.10250.10260.09770.10000.10007,917,355
24 Apr 20220.10140.10300.10100.10250.10256,287,673
23 Apr 20220.09920.10210.09900.10140.10148,582,435
22 Apr 20220.09970.10130.09920.09920.099211,855,417
21 Apr 20220.09930.10080.09750.09970.09978,444,379
20 Apr 20220.09390.09940.09330.09930.09938,608,491
19 Apr 20220.09300.09400.09180.09390.093912,507,192
18 Apr 20220.09900.09980.08870.09300.093015,191,857
17 Apr 20220.10420.10520.09900.09900.09909,190,795
16 Apr 20220.10310.10420.09830.10420.104212,759,706
15 Apr 20220.09250.10530.09210.10310.103117,950,054
14 Apr 20220.09100.09250.08680.09250.092510,492,283
13 Apr 20220.09110.09170.08960.09100.09109,044,555
12 Apr 20220.09220.09220.08590.09110.091114,396,135
11 Apr 20220.10270.10330.09020.09220.092218,315,469
10 Apr 20220.10530.10580.10230.10270.102710,530,553
09 Apr 20220.10110.10530.09900.10530.10539,635,908
08 Apr 20220.10380.10690.10040.10110.10119,268,340
07 Apr 20220.10120.10390.09880.10380.10389,786,181
06 Apr 20220.11200.11200.10050.10120.101215,095,824
05 Apr 20220.11460.11490.11050.11200.112011,353,358
04 Apr 20220.12120.12120.11360.11460.114624,430,323
03 Apr 20220.11920.12160.11770.12120.121213,444,740
02 Apr 20220.11700.11950.11660.11920.11929,536,502
01 Apr 20220.11800.11800.11420.11700.117010,311,663
31 Mar 20220.12020.12260.11450.11800.118011,560,294
30 Mar 20220.11320.12030.11310.12020.120211,480,796
29 Mar 20220.12170.12240.11170.11320.113214,756,451
28 Mar 20220.11870.12440.11790.12170.121713,862,117
27 Mar 20220.11180.11990.11180.11870.118711,443,440
26 Mar 20220.10610.11420.10580.11180.111811,442,135
25 Mar 20220.10360.11280.10360.10610.106114,715,228
24 Mar 20220.09110.10510.09080.10360.103616,762,167
23 Mar 20220.08760.09110.08640.09110.09119,162,966
22 Mar 20220.08970.09090.08650.08760.08769,041,512
21 Mar 20220.08900.09190.08890.08970.08978,259,887
20 Mar 20220.09160.09360.08900.08900.089011,281,384
19 Mar 20220.08910.09280.08840.09160.09169,919,712
18 Mar 20220.08890.09040.08650.08910.089112,783,784
17 Mar 20220.08820.09060.08610.08890.08898,654,348
16 Mar 20220.08310.09000.07830.08820.088214,227,111
15 Mar 20220.08660.08680.08160.08310.083114,839,375
14 Mar 20220.09250.09250.08280.08660.086617,228,742
13 Mar 20220.09830.10180.09250.09250.092511,557,266
12 Mar 20220.09430.09850.09380.09830.09839,811,302
11 Mar 20220.10610.10610.09430.09430.094315,780,441
10 Mar 20220.10370.10780.09560.10610.106123,145,531
09 Mar 20220.08350.10890.08060.10370.103722,870,984
08 Mar 20220.08560.08570.08230.08350.083514,157,975
07 Mar 20220.08790.08790.08540.08560.085610,754,155
06 Mar 20220.08650.08890.08560.08790.08798,019,982
05 Mar 20220.08890.08890.08270.08650.086516,886,528
04 Mar 20220.09480.09550.08780.08890.088911,874,160
03 Mar 20220.09570.09670.09260.09480.094812,653,833
02 Mar 20220.10600.10620.09420.09570.095718,212,199
01 Mar 20220.10750.10860.10300.10600.106017,638,578
28 Feb 20220.10500.10970.10350.10750.107515,036,619
27 Feb 20220.11710.11790.10500.10500.105016,570,592
26 Feb 20220.11730.11960.11630.11710.117111,067,673
25 Feb 20220.10330.11780.10330.11730.117314,344,417
24 Feb 20220.11230.11310.09200.10330.103328,917,040
23 Feb 20220.10880.11280.10880.11230.112314,370,916
22 Feb 20220.11920.12170.10580.10880.108818,478,458
21 Feb 20220.11610.12100.11610.11920.119210,600,279
20 Feb 20220.13150.13160.11380.11610.116118,832,632
19 Feb 20220.13060.13410.12960.13150.131512,060,485
18 Feb 20220.13830.13990.12820.13060.130614,006,592
17 Feb 20220.14550.14640.13610.13830.138327,436,455
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...