HXD Historical USD Price
Daily close · Apr 18, 2023 → Apr 21, 2024Daily price history
Mar 23, 2024 → Apr 21, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-21 | $0.08361375 | $0.08677322 | $0.08172328 | $0.0865157 | $81,697.28 |
| 2024-04-20 | $0.08993273 | $0.08993273 | $0.08344896 | $0.08361375 | $106,994.05 |
| 2024-04-19 | $0.08439334 | $0.09253526 | $0.07923427 | $0.08993273 | $141,766.36 |
| 2024-04-18 | $0.07416511 | $0.08483512 | $0.07325171 | $0.08426201 | $131,388.26 |
| 2024-04-17 | $0.08277396 | $0.08554712 | $0.07397705 | $0.07397705 | $173,871.30 |
| 2024-04-16 | $0.09442792 | $0.09465368 | $0.07144169 | $0.08277396 | $308,508.18 |
| 2024-04-15 | $0.09627024 | $0.09631583 | $0.08806251 | $0.09488092 | $257,544.29 |
| 2024-04-14 | $0.0879589 | $0.09824521 | $0.0879589 | $0.09627024 | $156,409.46 |
| 2024-04-13 | $0.09313905 | $0.10153544 | $0.0879589 | $0.0879589 | $242,396.52 |
| 2024-04-12 | $0.1136796 | $0.11497513 | $0.09049091 | $0.09313905 | $295,213.96 |
| 2024-04-11 | $0.11986075 | $0.12056266 | $0.11137256 | $0.11393651 | $189,531.87 |
| 2024-04-10 | $0.1345653 | $0.13516881 | $0.1169697 | $0.11986075 | $206,452.01 |
| 2024-04-09 | $0.13753856 | $0.14896569 | $0.13397164 | $0.1345653 | $176,824.77 |
| 2024-04-08 | $0.15262895 | $0.16408226 | $0.12623242 | $0.13696125 | $411,281.80 |
| 2024-04-07 | $0.14608197 | $0.15173358 | $0.14385482 | $0.15173358 | $77,358.57 |
| 2024-04-06 | $0.15244147 | $0.15275154 | $0.1392723 | $0.14608197 | $108,792.91 |
| 2024-04-05 | $0.15564307 | $0.16492904 | $0.15167774 | $0.15250644 | $148,898.36 |
| 2024-04-04 | $0.17097247 | $0.21678696 | $0.14516968 | $0.15564307 | $894,203.33 |
| 2024-04-03 | $0.16973027 | $0.18968717 | $0.16699273 | $0.17097247 | $525,527.74 |
| 2024-04-02 | $0.16046112 | $0.19333092 | $0.15404874 | $0.16973027 | $614,180.20 |
| 2024-04-01 | $0.14722551 | $0.17159843 | $0.12297505 | $0.16004183 | $776,127.99 |
| 2024-03-31 | $0.1518967 | $0.15739746 | $0.14531178 | $0.1457352 | $263,700.43 |
| 2024-03-30 | $0.15419345 | $0.15488754 | $0.14943327 | $0.1518967 | $120,816.41 |
| 2024-03-29 | $0.1510933 | $0.15728106 | $0.1510933 | $0.15387846 | $215,389.11 |
| 2024-03-28 | $0.15264307 | $0.1538769 | $0.14817224 | $0.1510933 | $288,605.15 |
| 2024-03-27 | $0.16036823 | $0.17430672 | $0.1520117 | $0.15264307 | $481,378.75 |
| 2024-03-26 | $0.12749541 | $0.16089479 | $0.12749541 | $0.16036823 | $488,637.05 |
| 2024-03-25 | $0.11561358 | $0.13066198 | $0.11132664 | $0.12798652 | $409,352.94 |
| 2024-03-24 | $0.12005219 | $0.12252076 | $0.1121459 | $0.11561358 | $152,046.58 |
| 2024-03-23 | $0.11881016 | $0.12005219 | $0.10974324 | $0.12005219 | $244,718.61 |