HEX Coin Values HEX
Store and manage digital currencies with ease
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2020-06-15 | $0.0033600 | $0.0032060 | $0.0033950 | $0.0032060 |
2020-06-16 | $0.0032060 | $0.0032390 | $0.0036200 | $0.0031440 |
2020-06-17 | $0.0032390 | $0.0034050 | $0.0034050 | $0.0032160 |
2020-06-18 | $0.0034050 | $0.0032830 | $0.0033770 | $0.0031890 |
2020-06-19 | $0.0032830 | $0.0031630 | $0.0032560 | $0.0026980 |
2020-06-20 | $0.0031630 | $0.0032760 | $0.0032760 | $0.0031820 |
2020-06-21 | $0.0032760 | $0.0031600 | $0.0033450 | $0.0030670 |
2020-06-22 | $0.0031600 | $0.0032950 | $0.0034890 | $0.0031010 |
2020-06-23 | $0.0032950 | $0.0031750 | $0.0034630 | $0.0030780 |
2020-06-24 | $0.0031760 | $0.0031600 | $0.0031600 | $0.0030670 |
2020-06-25 | $0.0031600 | $0.0031560 | $0.0031600 | $0.0031560 |
2020-06-30 | $0.0030320 | $0.0031060 | $0.0031060 | $0.0030150 |
2020-07-01 | $0.0031060 | $0.0035100 | $0.0035100 | $0.0031400 |
2020-07-02 | $0.0035110 | $0.0029100 | $0.0035460 | $0.0028190 |
2020-07-03 | $0.0029100 | $0.0031730 | $0.0035360 | $0.0029010 |
2020-07-04 | $0.0031730 | $0.0033830 | $0.0036570 | $0.0031080 |
2020-07-05 | $0.0033830 | $0.0032690 | $0.0033600 | $0.0031790 |
2020-07-06 | $0.0032690 | $0.0035520 | $0.0036450 | $0.0031780 |
2020-07-07 | $0.0035520 | $0.0034250 | $0.0036100 | $0.0034250 |
2020-07-08 | $0.0034250 | $0.0036810 | $0.0036810 | $0.0034930 |
2020-07-09 | $0.0036810 | $0.0036960 | $0.0037880 | $0.0035110 |
2020-07-10 | $0.0036960 | $0.0036230 | $0.0038080 | $0.0035300 |
2020-07-11 | $0.0036230 | $0.0035100 | $0.0036020 | $0.0035100 |
2020-07-12 | $0.0035100 | $0.0038130 | $0.0038130 | $0.0035340 |
2020-07-13 | $0.0038130 | $0.0036950 | $0.0037880 | $0.0036950 |
2020-07-14 | $0.0036950 | $0.0037020 | $0.0037020 | $0.0036100 |
2020-07-15 | $0.0037020 | $0.0037040 | $0.0037040 | $0.0037020 |
2020-07-31 | $0.005890 | $0.0042010 | $0.006244 | $0.0037460 |
2020-08-01 | $0.0042010 | $0.0048430 | $0.005079 | $0.0040160 |
2020-08-02 | $0.0048430 | $0.0043150 | $0.0046470 | $0.0038720 |
2020-08-03 | $0.0043150 | $0.0042690 | $0.0046060 | $0.0042690 |
2020-08-04 | $0.0042690 | $0.0040300 | $0.0047020 | $0.0036940 |
2020-08-05 | $0.0040300 | $0.0041130 | $0.0045830 | $0.0039960 |
2020-08-06 | $0.0041130 | $0.0042380 | $0.0044730 | $0.0037670 |
2020-08-07 | $0.0042380 | $0.0039450 | $0.0042930 | $0.0038290 |
2020-08-08 | $0.0039450 | $0.0040020 | $0.0040020 | $0.0037670 |
2020-08-09 | $0.0040020 | $0.0037400 | $0.0040900 | $0.0036230 |
2020-08-10 | $0.0037400 | $0.0033310 | $0.0038070 | $0.0032120 |
2020-08-11 | $0.0033310 | $0.0031890 | $0.0031890 | $0.0029610 |
2020-08-12 | $0.0031890 | $0.0030080 | $0.0032400 | $0.0024300 |
2020-08-13 | $0.0030080 | $0.0028300 | $0.0031830 | $0.0028300 |
2020-08-14 | $0.0028300 | $0.0027080 | $0.0029440 | $0.0024730 |
2020-08-15 | $0.0027080 | $0.0027280 | $0.0028470 | $0.0026090 |
2020-08-16 | $0.0027280 | $0.0026070 | $0.0027280 | $0.0026070 |
2020-08-31 | $0.0030460 | $0.0027980 | $0.0030310 | $0.0026810 |
2020-09-01 | $0.0027980 | $0.0028620 | $0.0031010 | $0.0028620 |
2020-09-02 | $0.0028620 | $0.0026220 | $0.0028490 | $0.0025080 |
2020-09-03 | $0.0026220 | $0.0023400 | $0.0024420 | $0.0022380 |
2020-09-04 | $0.0023400 | $0.0024070 | $0.0025120 | $0.0023030 |
2020-09-05 | $0.0024070 | $0.0023390 | $0.0026440 | $0.0022370 |
2020-09-06 | $0.0023390 | $0.0024620 | $0.0034890 | $0.0022570 |
2020-09-07 | $0.0024620 | $0.0023870 | $0.0024910 | $0.0022830 |
2020-09-08 | $0.0023870 | $0.0024310 | $0.0025320 | $0.0022280 |
2020-09-09 | $0.0024310 | $0.0028640 | $0.0032730 | $0.0024550 |
2020-09-10 | $0.0028640 | $0.0027930 | $0.0030000 | $0.0027930 |
2020-09-11 | $0.0027930 | $0.0028080 | $0.0029120 | $0.0028080 |
2020-09-12 | $0.0028080 | $0.0029250 | $0.0029250 | $0.0027160 |
2020-09-13 | $0.0029250 | $0.0025830 | $0.0028930 | $0.0025830 |
2020-09-14 | $0.0025830 | $0.0022420 | $0.0027760 | $0.0021360 |
2020-09-15 | $0.0022420 | $0.0023730 | $0.0024810 | $0.0022650 |
2020-09-16 | $0.0023730 | $0.0023740 | $0.0023740 | $0.0023730 |
2020-09-17 | $0.0024110 | $0.0030650 | $0.0031740 | $0.0024080 |
2020-09-18 | $0.0030650 | $0.0030630 | $0.0031720 | $0.0029530 |
2020-09-19 | $0.0030630 | $0.0036580 | $0.0037680 | $0.0031030 |
2020-09-20 | $0.0036580 | $0.0036560 | $0.0036580 | $0.0036560 |
2020-10-05 | $0.0040570 | $0.0039940 | $0.0042100 | $0.0039940 |
2020-10-06 | $0.0039940 | $0.0039950 | $0.0039950 | $0.0039940 |
2020-10-07 | $0.0037110 | $0.0040560 | $0.0040560 | $0.0036290 |
2020-10-08 | $0.0040560 | $0.0040550 | $0.0040560 | $0.0040550 |
2020-10-22 | $0.005125 | $0.005716 | $0.005846 | $0.005196 |
2020-10-23 | $0.005716 | $0.005713 | $0.005716 | $0.005713 |
2020-11-05 | $0.0120300 | $0.009360 | $0.0135700 | $0.009048 |
2020-11-06 | $0.009360 | $0.009513 | $0.009513 | $0.009360 |
2020-11-07 | $0.009354 | $0.008164 | $0.008906 | $0.007867 |
2020-11-08 | $0.0103700 | $0.006871 | $0.0108200 | $0.006871 |
2020-11-09 | $0.007279 | $0.009201 | $0.009508 | $0.006901 |
2020-11-10 | $0.006716 | $0.009017 | $0.009017 | $0.006812 |
2020-11-11 | $0.008116 | $0.009107 | $0.0106800 | $0.007694 |
2020-11-12 | $0.009110 | $0.008953 | $0.009441 | $0.008464 |
2020-11-13 | $0.008953 | $0.008972 | $0.008972 | $0.008953 |
2020-11-14 | $0.009473 | $0.008692 | $0.009336 | $0.008048 |
2020-11-15 | $0.009221 | $0.0111700 | $0.0111700 | $0.008970 |
2020-11-16 | $0.0111700 | $0.0114000 | $0.0114900 | $0.007016 |
2020-11-17 | $0.009017 | $0.009017 | $0.009017 | $0.009017 |
2020-11-18 | $0.006896 | $0.006777 | $0.007490 | $0.005528 |
2020-11-19 | $0.006777 | $0.006758 | $0.006777 | $0.006758 |
2020-11-30 | $0.0038760 | $0.009213 | $0.009213 | $0.0041210 |
2020-12-01 | $0.0047250 | $0.0045300 | $0.0049070 | $0.0043410 |
2020-12-02 | $0.0045300 | $0.0044950 | $0.0045300 | $0.0044950 |
2020-12-04 | $0.0041370 | $0.0037110 | $0.0038360 | $0.0037110 |
2020-12-05 | $0.0037300 | $0.0037300 | $0.0037300 | $0.0037300 |
2020-12-06 | $0.008843 | $0.008862 | $0.008910 | $0.008862 |
2020-12-07 | $0.008870 | $0.0036240 | $0.008723 | $0.0036240 |
2020-12-08 | $0.0036200 | $0.0030440 | $0.0033870 | $0.0030440 |
2020-12-09 | $0.0030520 | $0.0035100 | $0.0035100 | $0.0031550 |
2020-12-10 | $0.0037070 | $0.0037070 | $0.0037070 | $0.0037070 |
2020-12-31 | $0.0111800 | $0.0138100 | $0.0138100 | $0.007700 |
2021-01-01 | $0.0148000 | $0.0148000 | $0.0148000 | $0.0148000 |
2021-01-02 | $0.0157800 | $0.0101600 | $0.0167500 | $0.0101600 |
2021-01-03 | $0.0101500 | $0.0117300 | $0.0128000 | $0.0117300 |
2021-01-04 | $0.0122300 | $0.0128100 | $0.0140900 | $0.0115300 |
2021-01-05 | $0.0128100 | $0.0125900 | $0.0143000 | $0.0122500 |
2021-01-06 | $0.0125900 | $0.0126300 | $0.0126300 | $0.0125900 |
2021-01-07 | $0.0145300 | $0.0122700 | $0.0147200 | $0.0122700 |
2021-01-08 | $0.0122600 | $0.0134200 | $0.0134200 | $0.0122000 |
2021-01-09 | $0.0122200 | $0.0126300 | $0.0126300 | $0.0122200 |
2021-01-11 | $0.0114600 | $0.0102900 | $0.0124200 | $0.009584 |
2021-01-12 | $0.0102900 | $0.0102200 | $0.0119200 | $0.009536 |
2021-01-13 | $0.0102200 | $0.0101700 | $0.0102200 | $0.0101700 |
2021-01-14 | $0.009050 | $0.0146200 | $0.0146200 | $0.009760 |
2021-01-15 | $0.0105700 | $0.0109700 | $0.0109700 | $0.0105300 |
2021-01-31 | $0.008276 | $0.007228 | $0.007885 | $0.007228 |
2021-02-01 | $0.007228 | $0.007148 | $0.007973 | $0.007148 |
2021-02-02 | $0.007043 | $0.007043 | $0.007044 | $0.006692 |
2021-02-05 | $0.008876 | $0.0099610 | $0.0107300 | $0.007662 |
2021-02-06 | $0.0099610 | $0.009817 | $0.0102100 | $0.009031 |
2021-02-07 | $0.009817 | $0.009739 | $0.009823 | $0.009701 |
2021-02-08 | $0.007750 | $0.008414 | $0.008414 | $0.008414 |
2021-02-09 | $0.0106800 | $0.0107500 | $0.0107800 | $0.0106700 |
2021-03-01 | $0.008147 | $0.008934 | $0.009431 | $0.007942 |
2021-03-02 | $0.008934 | $0.008949 | $0.008949 | $0.008922 |
2021-03-03 | $0.008730 | $0.009071 | $0.0115900 | $0.008567 |
2021-03-04 | $0.0136000 | $0.0133400 | $0.0133400 | $0.0133400 |
2021-03-05 | $0.009189 | $0.009147 | $0.009190 | $0.009144 |
2021-03-06 | $0.008780 | $0.008312 | $0.009290 | $0.008312 |
2021-03-07 | $0.008312 | $0.008354 | $0.008357 | $0.008312 |
2021-03-08 | $0.008664 | $0.008385 | $0.009433 | $0.008385 |
2021-03-09 | $0.008385 | $0.008789 | $0.009338 | $0.008789 |
2021-03-10 | $0.0162300 | $0.007613 | $0.0155700 | $0.007613 |
2021-03-11 | $0.008384 | $0.008388 | $0.008413 | $0.008383 |
2021-04-02 | $0.0176200 | $0.0171100 | $0.0177000 | $0.0159300 |
2021-04-03 | $0.0171100 | $0.0171200 | $0.0176900 | $0.0159800 |
2021-04-04 | $0.0171200 | $0.0170500 | $0.0171300 | $0.0169800 |
2021-04-08 | $0.0201400 | $0.0214900 | $0.0226500 | $0.0191700 |
2021-04-09 | $0.0214900 | $0.0215100 | $0.0215400 | $0.0214900 |
2021-05-01 | $0.0177100 | $0.0198100 | $0.0200700 | $0.0155300 |
2021-05-02 | $0.0198100 | $0.0200100 | $0.0224100 | $0.0192500 |
2021-05-03 | $0.0203800 | $0.0203800 | $0.0204100 | $0.0203700 |
2021-05-04 | $0.0223700 | $0.0228800 | $0.0244400 | $0.0209100 |
2021-05-05 | $0.0239600 | $0.0241600 | $0.0241900 | $0.0238400 |
2021-05-06 | $0.0304200 | $0.0265000 | $0.0301000 | $0.0219300 |
2021-05-07 | $0.0265000 | $0.0308700 | $0.0338600 | $0.0264400 |
2021-05-08 | $0.0321300 | $0.0315800 | $0.0321500 | $0.0315100 |
2021-05-09 | $0.0340700 | $0.0398600 | $0.0398600 | $0.0291400 |
2021-05-10 | $0.0398600 | $0.0460100 | $0.0483500 | $0.0385100 |
2021-05-11 | $0.0452600 | $0.0451700 | $0.0453700 | $0.0451700 |
2021-06-02 | $0.0543 | $0.0557 | $0.0563 | $0.0451400 |
2021-06-03 | $0.0552 | $0.0552 | $0.0557 | $0.0551 |
2021-06-05 | $0.0589 | $0.0650 | $0.0656 | $0.0548 |
2021-06-06 | $0.0576 | $0.0578 | $0.0581 | $0.0574 |
2021-06-07 | $0.0599 | $0.0570 | $0.0573 | $0.0551 |
2021-06-08 | $0.0571 | $0.0575 | $0.0575 | $0.0569 |
2021-06-10 | $0.0644 | $0.0721 | $0.0738 | $0.0612 |
2021-06-11 | $0.0719 | $0.0714 | $0.0720 | $0.0712 |
2021-06-30 | $0.0841 | $0.0852 | $0.0993500 | $0.0852 |
2021-07-01 | $0.0852 | $0.0745 | $0.0790 | $0.0745 |
2021-07-02 | $0.0745 | $0.0803 | $0.0803 | $0.0737 |
2021-07-03 | $0.0803 | $0.0860 | $0.0860 | $0.0792 |
2021-07-04 | $0.0860 | $0.0888 | $0.0899 | $0.0857 |
2021-07-05 | $0.0888 | $0.0863 | $0.0877 | $0.0829 |
2021-07-06 | $0.0870 | $0.0871 | $0.0872 | $0.0868 |
2021-07-07 | $0.0861 | $0.0809 | $0.0878 | $0.0809 |
2021-07-08 | $0.0850 | $0.0852 | $0.0852 | $0.0848 |
2021-07-10 | $0.0846 | $0.0850 | $0.0850 | $0.0821 |
2021-07-11 | $0.0841 | $0.0842 | $0.0842 | $0.0841 |
2021-08-01 | $0.1233000 | $0.1277000 | $0.1283000 | $0.1191000 |
2021-08-02 | $0.1228000 | $0.1235000 | $0.1236000 | $0.1225000 |
2021-08-05 | $0.1474000 | $0.1486000 | $0.1674000 | $0.1486000 |
2021-08-06 | $0.1439000 | $0.1447000 | $0.1448000 | $0.1437000 |
2021-09-09 | $0.4623000 | $0.4503000 | $0.4821000 | $0.3914000 |
2021-09-10 | $0.4584000 | $0.4541000 | $0.4666000 | $0.4530000 |
2021-09-30 | $0.4120000 | $0.4006000 | $0.4420000 | $0.3961000 |
2021-10-01 | $0.4006000 | $0.4757000 | $0.4757000 | $0.4181000 |
2021-10-02 | $0.4757000 | $0.4281000 | $0.4891000 | $0.4281000 |
2021-10-03 | $0.4281000 | $0.4320000 | $0.4415000 | $0.4186000 |
2021-10-04 | $0.4320000 | $0.4163000 | $0.4403000 | $0.4146000 |
2021-10-05 | $0.4163000 | $0.3801000 | $0.4571000 | $0.3773000 |
2021-10-06 | $0.3801000 | $0.3880000 | $0.4406000 | $0.3676000 |
2021-10-07 | $0.3830000 | $0.3825000 | $0.4051000 | $0.3669000 |
2021-10-08 | $0.3986000 | $0.3876000 | $0.4265000 | $0.3873000 |
2021-10-09 | $0.3876000 | $0.4448000 | $0.4541000 | $0.3896000 |
2021-10-10 | $0.4276000 | $0.4293000 | $0.4299000 | $0.4267000 |
2021-10-31 | $0.2291000 | $0.2348000 | $0.2746000 | $0.1985000 |
2021-11-01 | $0.2348000 | $0.2293000 | $0.2461000 | $0.2209000 |
2021-11-02 | $0.2293000 | $0.2396000 | $0.2521000 | $0.2247000 |
2021-11-03 | $0.2396000 | $0.2352000 | $0.2564000 | $0.2135000 |
2021-11-04 | $0.2352000 | $0.2102000 | $0.2322000 | $0.2074000 |
2021-11-05 | $0.2102000 | $0.2162000 | $0.2224000 | $0.1903000 |
2021-11-06 | $0.2162000 | $0.1860000 | $0.2214000 | $0.1843000 |
2021-11-07 | $0.1860000 | $0.1881000 | $0.2117000 | $0.1791000 |
2021-11-08 | $0.1881000 | $0.1720000 | $0.2043000 | $0.1659000 |
2021-11-09 | $0.1720000 | $0.2035000 | $0.2145000 | $0.1607000 |
2021-11-10 | $0.1881000 | $0.1879000 | $0.1893000 | $0.1874000 |
2021-11-30 | $0.1785000 | $0.1796000 | $0.1930000 | $0.1767000 |
2021-12-01 | $0.1796000 | $0.1834000 | $0.1841000 | $0.1667000 |
2021-12-02 | $0.1834000 | $0.1912000 | $0.1926000 | $0.1757000 |
2021-12-03 | $0.1912000 | $0.1801000 | $0.1801000 | $0.1638000 |
2021-12-04 | $0.1801000 | $0.1719000 | $0.1957000 | $0.1681000 |
2021-12-05 | $0.1719000 | $0.1607000 | $0.1805000 | $0.1465000 |
2021-12-06 | $0.1609000 | $0.1556000 | $0.1694000 | $0.1504000 |
2021-12-07 | $0.1556000 | $0.1374000 | $0.1538000 | $0.1254000 |
2021-12-08 | $0.1375000 | $0.1312000 | $0.1486000 | $0.1312000 |
2021-12-09 | $0.1313000 | $0.1411000 | $0.1426000 | $0.1139000 |
2021-12-10 | $0.1411000 | $0.1375000 | $0.1397000 | $0.1291000 |
2021-12-11 | $0.1354000 | $0.1361000 | $0.1364000 | $0.1352000 |
2021-12-31 | $0.3233000 | $0.2795000 | $0.3220000 | $0.2447000 |
2022-01-01 | $0.2792000 | $0.2517000 | $0.2989000 | $0.2371000 |
2022-01-02 | $0.2517000 | $0.2270000 | $0.2560000 | $0.2247000 |
2022-01-03 | $0.2157000 | $0.2134000 | $0.2162000 | $0.2134000 |
2022-01-04 | $0.2597000 | $0.2433000 | $0.2653000 | $0.2369000 |
2022-01-05 | $0.2433000 | $0.2113000 | $0.2380000 | $0.2091000 |
2022-01-06 | $0.2113000 | $0.2253000 | $0.2283000 | $0.1973000 |
2022-01-07 | $0.2253000 | $0.2266000 | $0.2444000 | $0.2114000 |
2022-01-08 | $0.2266000 | $0.2450000 | $0.2698000 | $0.2152000 |
2022-01-09 | $0.2450000 | $0.2475000 | $0.2815000 | $0.2393000 |
2022-01-10 | $0.2475000 | $0.2391000 | $0.2598000 | $0.2207000 |
2022-01-11 | $0.2330000 | $0.2321000 | $0.2333000 | $0.2318000 |
2022-01-31 | $0.1869000 | $0.1798000 | $0.1956000 | $0.1759000 |
2022-02-01 | $0.1798000 | $0.1797000 | $0.1839000 | $0.1746000 |
2022-02-02 | $0.1844000 | $0.1755000 | $0.1807000 | $0.1755000 |
2022-02-03 | $0.1755000 | $0.1839000 | $0.1839000 | $0.1765000 |
2022-02-04 | $0.1859000 | $0.1951000 | $0.2138000 | $0.1942000 |
2022-02-05 | $0.2072000 | $0.2043000 | $0.2193000 | $0.1969000 |
2022-02-06 | $0.2071000 | $0.2069000 | $0.2075000 | $0.2034000 |
2022-02-07 | $0.2087000 | $0.2162000 | $0.2219000 | $0.2092000 |
2022-02-08 | $0.2209000 | $0.2139000 | $0.2256000 | $0.2139000 |
2022-02-09 | $0.2139000 | $0.2172000 | $0.2223000 | $0.2172000 |
2022-02-10 | $0.2021000 | $0.2046000 | $0.2103000 | $0.1959000 |
2022-02-11 | $0.2046000 | $0.2052000 | $0.2090000 | $0.1984000 |
2022-02-12 | $0.2052000 | $0.2078000 | $0.2087000 | $0.1981000 |
2022-02-13 | $0.2078000 | $0.2079000 | $0.2083000 | $0.2074000 |
Pair | Exchange |
---|---|
HEX/KRW | chainx |
HEX/DOGE | novaexchange |
HEX/ESP2 | novaexchange |
HEX/ETH | novaexchange |
HEX/KIC | novaexchange |
HEX/LTC | novaexchange |
HEX/MOON | novaexchange |
HexCoin is a fork from LiteCoin. It is PoW cryptocurrency based on the Scrypt algorithm, designed to become the main currency used to exchange value between members in the DJ Don Diablo project, the Hexagonia, a hyper-reality world (AR/VR/XR).
Sorry, detailed technology about HEX is not currently available
Sorry, detailed features about HEX is not currently available