UK markets open in 3 hours 16 minutes

HEX GBP (HEX-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.006935-0.000308 (-4.25%)
As of 04:43AM UTC. Market open.
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20240.0072120.0072160.0069070.0069350.006935469,953
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
17 Jan 20240.0080930.0086940.0077220.0081980.0081982,043,021
16 Jan 20240.0080190.0086880.0075920.0080930.0080932,169,317
15 Jan 20240.0077650.0081250.0071340.0080190.0080191,512,917
14 Jan 20240.0067460.0080060.0067450.0077650.0077651,718,415
13 Jan 20240.0074730.0087820.0066470.0067460.0067464,151,179
12 Jan 20240.0065910.0088080.0065500.0074740.0074745,683,201
11 Jan 20240.0050660.0067950.0050660.0065910.0065914,061,072
10 Jan 20240.0038390.0050920.0038380.0050250.0050251,755,384
09 Jan 20240.0034590.0038380.0033620.0038370.003837634,888
08 Jan 20240.0033990.0035210.0032850.0034580.003458501,040
07 Jan 20240.0036130.0037800.0033770.0033990.003399363,565
06 Jan 20240.0036640.0036690.0034910.0036120.003612290,818
05 Jan 20240.0037190.0037280.0036070.0036640.003664332,345
04 Jan 20240.0039300.0039910.0036200.0037190.003719887,581
03 Jan 20240.0042200.0042570.0039210.0039300.003930932,460
02 Jan 20240.0042670.0043180.0041400.0042220.004222622,618
01 Jan 20240.0044840.0046100.0042320.0042670.004267561,611
31 Dec 20230.0042920.0045480.0042920.0044850.004485696,992
30 Dec 20230.0041510.0043960.0040310.0042920.004292719,600
29 Dec 20230.0040660.0041910.0040070.0041510.004151387,220
28 Dec 20230.0040780.0041740.0039100.0040670.004067627,175
27 Dec 20230.0041520.0042720.0039280.0040770.004077553,371
26 Dec 20230.0040110.0042610.0039920.0041510.004151269,998
25 Dec 20230.0041910.0042130.0039880.0040130.004013348,998
24 Dec 20230.0041430.0042420.0039860.0041910.004191385,532
23 Dec 20230.0040720.0042060.0040000.0041440.004144593,307
22 Dec 20230.0041430.0042830.0039620.0040720.004072489,410
21 Dec 20230.0040430.0042900.0039920.0041420.004142659,655
20 Dec 20230.0041300.0042850.0039630.0040430.004043553,088
19 Dec 20230.0038450.0041580.0037500.0041300.004130561,770
18 Dec 20230.0037800.0039200.0036900.0038480.003848297,317
17 Dec 20230.0038380.0038940.0037600.0037800.003780365,773
16 Dec 20230.0040250.0040500.0038060.0038400.003840543,875
15 Dec 20230.0039650.0041450.0039370.0040240.004024581,859
14 Dec 20230.0038510.0041270.0037360.0039650.003965714,282
13 Dec 20230.0038080.0038820.0035410.0038520.003852686,607
12 Dec 20230.0040600.0040730.0037250.0038080.003808395,829
11 Dec 20230.0041710.0042980.0039370.0040590.004059647,824
10 Dec 20230.0047150.0047390.0040940.0041710.004171594,112
09 Dec 20230.0037580.0047360.0037190.0047150.0047151,153,500
08 Dec 20230.0037390.0040770.0036330.0037580.003758660,325
07 Dec 20230.0041920.0042360.0036630.0037390.0037391,151,709
06 Dec 20230.0043020.0044500.0040780.0041920.004192922,529
05 Dec 20230.0048500.0048500.0041420.0043020.0043021,435,371
04 Dec 20230.0049990.0050050.0048560.0048680.004868353,938
03 Dec 20230.0049710.0050610.0049420.0049990.004999513,884
02 Dec 20230.0047790.0049980.0045550.0049710.004971672,315
01 Dec 20230.0047820.0047820.0046070.0047770.004777546,861
30 Nov 20230.0047950.0048940.0047240.0047780.004778505,961
29 Nov 20230.0046760.0048730.0044790.0047950.004795436,892
28 Nov 20230.0048970.0049190.0045650.0046760.004676489,010
27 Nov 20230.0050920.0051560.0047850.0048970.004897648,105
26 Nov 20230.0051300.0052570.0049960.0050920.005092397,874
25 Nov 20230.0049440.0052320.0049440.0051300.005130506,245
24 Nov 20230.0048720.0054820.0048280.0049440.004944625,947
23 Nov 20230.0042180.0048900.0041550.0048720.004872629,467
22 Nov 20230.0046120.0046300.0042220.0042210.004221608,958
21 Nov 20230.0047780.0050180.0044640.0046130.004613792,080
20 Nov 20230.0050330.0050460.0045960.0047780.004778739,667
19 Nov 20230.0051810.0051850.0049360.0050330.005033412,302
18 Nov 20230.0055500.0055670.0046780.0051780.0051781,724,375
17 Nov 20230.0060310.0061000.0054690.0055520.005552869,221
16 Nov 20230.0057430.0060550.0049780.0060320.0060321,316,053
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...