UK Markets open in 3 hrs 15 mins

HEX GBP (HEX-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.0209-0.0015 (-6.83%)
As of 04:44AM UTC. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 20230.02070.02110.02070.02090.02093,918,951
30 Jan 20230.02230.02240.02060.02070.02073,838,951
29 Jan 20230.02110.02240.02100.02230.02233,062,347
28 Jan 20230.02210.02210.02100.02110.02112,874,127
27 Jan 20230.02150.02210.02080.02210.02213,362,244
26 Jan 20230.02090.02160.02080.02150.02154,196,942
25 Jan 20230.01970.02090.01950.02090.02094,606,720
24 Jan 20230.01950.02050.01950.01970.01973,249,714
23 Jan 20230.01860.02020.01860.01950.01954,433,966
22 Jan 20230.02040.02040.01860.01860.01865,658,213
21 Jan 20230.01980.02110.01970.02040.02043,996,461
20 Jan 20230.01920.01980.01840.01980.01985,466,728
19 Jan 20230.02010.02010.01650.01930.019316,077,246
18 Jan 20230.02190.02230.02010.02010.02015,815,498
17 Jan 20230.02270.02270.02110.02190.02193,988,691
16 Jan 20230.02180.02330.02160.02270.02276,961,037
15 Jan 20230.02120.02200.02000.02180.02185,378,842
14 Jan 20230.02140.02240.02050.02120.02127,178,225
13 Jan 20230.02020.02140.01950.02140.02145,497,942
12 Jan 20230.01770.02030.01690.02030.020311,043,771
11 Jan 20230.01790.01790.01660.01740.01742,980,083
10 Jan 20230.02020.02040.01720.01790.01797,049,742
09 Jan 20230.01910.02130.01910.02020.02024,806,672
08 Jan 20230.01960.01990.01870.01920.01923,736,961
07 Jan 20230.02030.02100.01900.01960.01964,397,149
06 Jan 20230.01820.02070.01780.02030.02037,283,782
05 Jan 20230.01580.01860.01540.01820.01826,911,158
04 Jan 20230.01500.01590.01500.01580.01582,926,214
03 Jan 20230.01530.01530.01480.01500.01502,726,449
02 Jan 20230.01590.01600.01480.01530.01534,128,682
01 Jan 20230.01550.01610.01520.01590.01591,986,385
31 Dec 20220.01550.01630.01540.01550.01554,194,574
30 Dec 20220.01500.01550.01480.01550.01554,553,730
29 Dec 20220.01580.01610.01440.01500.01505,745,553
28 Dec 20220.01660.01700.01520.01580.01586,747,844
27 Dec 20220.01830.01830.01630.01660.01664,121,441
26 Dec 20220.01870.01880.01790.01830.01833,135,356
25 Dec 20220.01890.01900.01850.01870.01871,408,210
24 Dec 20220.01890.01910.01850.01890.01892,362,943
23 Dec 20220.01990.02000.01870.01890.01892,784,302
22 Dec 20220.02040.02040.01930.01990.01992,760,644
21 Dec 20220.02030.02060.02010.02040.02041,732,494
20 Dec 20220.02010.02070.02000.02030.02032,302,835
19 Dec 20220.02120.02130.02000.02010.02012,825,423
18 Dec 20220.02090.02130.02060.02120.02121,741,575
17 Dec 20220.02060.02090.02040.02090.02092,700,639
16 Dec 20220.02190.02210.01960.02060.020611,880,862
15 Dec 20220.02280.02290.02160.02190.02193,824,858
14 Dec 20220.02300.02340.02250.02280.02283,312,152
13 Dec 20220.02240.02380.02210.02300.02303,810,949
12 Dec 20220.02290.02290.02240.02240.02242,714,041
11 Dec 20220.02360.02360.02280.02290.02291,538,756
10 Dec 20220.02340.02390.02320.02360.02361,491,498
09 Dec 20220.02420.02430.02310.02340.02342,524,531
08 Dec 20220.02300.02430.02290.02420.02422,575,381
07 Dec 20220.02380.02380.02290.02300.02301,702,280
06 Dec 20220.02370.02400.02340.02380.02382,811,417
05 Dec 20220.02420.02500.02370.02370.02373,650,728
04 Dec 20220.02440.02440.02350.02420.02423,083,967
03 Dec 20220.02540.02550.02440.02440.02446,380,220
02 Dec 20220.02460.02680.02460.02540.02549,109,275
01 Dec 20220.02400.02460.02230.02460.02466,597,361
30 Nov 20220.02250.02400.02240.02400.02406,353,438
29 Nov 20220.02080.02260.02070.02250.02253,277,939
28 Nov 20220.02230.02230.02030.02080.02085,627,450
27 Nov 20220.02230.02270.02230.02230.02231,821,206
26 Nov 20220.02290.02310.02220.02240.02242,694,491
25 Nov 20220.02350.02350.02250.02290.02293,237,387
24 Nov 20220.02280.02360.02280.02350.02352,531,440
23 Nov 20220.02320.02360.02290.02280.02283,029,161
22 Nov 20220.02290.02390.02250.02320.02323,850,831
21 Nov 20220.02450.02500.02270.02280.02288,223,756
20 Nov 20220.02610.02620.02420.02450.02454,644,263
19 Nov 20220.02630.02630.02580.02610.02611,857,947
18 Nov 20220.02620.02630.02590.02630.02632,783,013
17 Nov 20220.02710.02730.02590.02620.02626,128,107
16 Nov 20220.02800.02810.02700.02710.02713,528,757
15 Nov 20220.02790.02870.02770.02790.02793,345,154
14 Nov 20220.02760.02850.02610.02790.02796,365,342
13 Nov 20220.02830.02840.02740.02760.02762,256,833
12 Nov 20220.02890.02890.02800.02830.02833,166,040
11 Nov 20220.02960.02970.02770.02900.02904,760,233
10 Nov 20220.02710.02990.02710.02960.02969,999,184
09 Nov 20220.02720.02990.02660.02710.027110,535,259
08 Nov 20220.02880.02890.02530.02720.02729,163,577
07 Nov 20220.03260.03270.02620.02880.028812,079,379
06 Nov 20220.03460.03480.03250.03260.03265,048,450
05 Nov 20220.03690.03720.03460.03460.03463,684,152
04 Nov 20220.03480.03730.03470.03690.03695,873,066
03 Nov 20220.03530.03590.03370.03480.03486,399,800
02 Nov 20220.03790.03830.03530.03530.035311,403,751
01 Nov 20220.03730.03800.03690.03790.03794,398,242
31 Oct 20220.03790.03870.03690.03730.03734,749,009
30 Oct 20220.03920.03930.03770.03790.03793,358,082
29 Oct 20220.03840.04010.03820.03920.03925,237,004
28 Oct 20220.03710.03960.03580.03840.03848,826,221
27 Oct 20220.04020.04030.03670.03710.03719,747,359
26 Oct 20220.03630.04240.03620.04020.040210,927,589
25 Oct 20220.03510.03710.03360.03630.03637,606,758
24 Oct 20220.03130.03550.03060.03510.035110,811,035
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...