HDAC
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-05-21 | $0.0564 | $0.0508 | $0.0542 | $0.0466900 |
2021-05-22 | $0.0508 | $0.0322400 | $0.0529 | $0.0292400 |
2021-05-23 | $0.0322400 | $0.0413100 | $0.0479100 | $0.0298600 |
2021-05-24 | $0.0413100 | $0.0411700 | $0.0481600 | $0.0365100 |
2021-05-25 | $0.0411700 | $0.0456800 | $0.0483700 | $0.0353200 |
2021-05-26 | $0.0456800 | $0.0507 | $0.0531 | $0.0408700 |
2021-05-27 | $0.0507 | $0.0570 | $0.0594 | $0.0346800 |
2021-05-28 | $0.0570 | $0.0514 | $0.0528 | $0.0485300 |
2021-05-29 | $0.0514 | $0.0491500 | $0.0502 | $0.0460300 |
2021-05-30 | $0.0491500 | $0.0478300 | $0.0495200 | $0.0477500 |
2021-06-01 | $0.0544 | $0.0487900 | $0.0642 | $0.0480600 |
2021-06-02 | $0.0487900 | $0.0538 | $0.0621 | $0.0489400 |
2021-06-03 | $0.0537 | $0.0612 | $0.0671 | $0.0514 |
2021-06-04 | $0.0612 | $0.0605 | $0.0617 | $0.0605 |
2021-06-05 | $0.0623 | $0.0594 | $0.0604 | $0.0562 |
2021-06-06 | $0.0594 | $0.0598 | $0.0609 | $0.0551 |
2021-06-07 | $0.0598 | $0.0598 | $0.0608 | $0.0594 |
2021-06-08 | $0.0564 | $0.0535 | $0.0575 | $0.0511 |
2021-06-09 | $0.0535 | $0.0632 | $0.0647 | $0.0591 |
2021-06-10 | $0.0632 | $0.0576 | $0.0635 | $0.0561 |
2021-06-11 | $0.0576 | $0.0594 | $0.0609 | $0.0556 |
2021-06-12 | $0.0594 | $0.0565 | $0.0565 | $0.0494000 |
2021-06-13 | $0.0565 | $0.0589 | $0.0624 | $0.0542 |
2021-06-14 | $0.0589 | $0.0584 | $0.0648 | $0.0490400 |
2021-06-15 | $0.0584 | $0.0425700 | $0.0582 | $0.0409700 |
2021-06-16 | $0.0425700 | $0.0352800 | $0.0471600 | $0.0295300 |
2021-06-17 | $0.0352800 | $0.0541 | $0.0548 | $0.0346500 |
2021-06-18 | $0.0541 | $0.0494500 | $0.0512 | $0.0451500 |
2021-06-19 | $0.0494500 | $0.0479500 | $0.0504 | $0.0273500 |
2021-06-20 | $0.0479500 | $0.0498400 | $0.0513 | $0.0445000 |
2021-06-21 | $0.0498400 | $0.0417800 | $0.0455800 | $0.0256400 |
2021-06-22 | $0.0417800 | $0.0462000 | $0.0468500 | $0.0380700 |
2021-06-23 | $0.0462000 | $0.0289600 | $0.0481600 | $0.0259300 |
2021-06-24 | $0.0289600 | $0.0471200 | $0.0478200 | $0.0280700 |
2021-06-25 | $0.0471200 | $0.0274900 | $0.0439200 | $0.0252800 |
2021-06-26 | $0.0274900 | $0.0332800 | $0.0410300 | $0.0248800 |
2021-06-27 | $0.0332800 | $0.0291600 | $0.0437400 | $0.0277700 |
2021-06-28 | $0.0291600 | $0.0296600 | $0.0310400 | $0.0279300 |
2021-06-29 | $0.0296600 | $0.0416500 | $0.0430800 | $0.0294400 |
2021-06-30 | $0.0416500 | $0.0385600 | $0.0417200 | $0.0312000 |
2021-07-01 | $0.0385600 | $0.0325400 | $0.0372300 | $0.0291800 |
2021-07-02 | $0.0325400 | $0.0314300 | $0.0328700 | $0.0314200 |
2021-07-06 | $0.0323500 | $0.0321800 | $0.0345800 | $0.0226000 |
2021-07-07 | $0.0321800 | $0.0331500 | $0.0332100 | $0.0317700 |
2021-07-08 | $0.0335400 | $0.0302400 | $0.0328700 | $0.0240000 |
2021-07-09 | $0.0302400 | $0.0317800 | $0.0334700 | $0.0277200 |
2021-07-10 | $0.0317800 | $0.0321400 | $0.0324900 | $0.0313700 |
2021-07-11 | $0.0301600 | $0.0318500 | $0.0332200 | $0.0280800 |
2021-07-12 | $0.0318500 | $0.0297800 | $0.0321000 | $0.0268000 |
2021-07-13 | $0.0297800 | $0.0297100 | $0.0308100 | $0.0293800 |
2021-07-15 | $0.0298700 | $0.0290000 | $0.0305900 | $0.0261300 |
2021-07-16 | $0.0290000 | $0.0257500 | $0.0298300 | $0.0257500 |
2021-07-17 | $0.0257500 | $0.0296500 | $0.0299700 | $0.0255500 |
2021-07-18 | $0.0296500 | $0.0280500 | $0.0296600 | $0.0280400 |
2021-07-19 | $0.0295800 | $0.0262200 | $0.0293100 | $0.0246800 |
2021-07-20 | $0.0262200 | $0.0223500 | $0.0274100 | $0.0163900 |
2021-07-21 | $0.0223500 | $0.0253900 | $0.0289300 | $0.0205700 |
2021-07-22 | $0.0253900 | $0.0246100 | $0.0254000 | $0.0239600 |
2021-07-23 | $0.0239000 | $0.0245600 | $0.0265700 | $0.0208600 |
2021-07-24 | $0.0245600 | $0.0238100 | $0.0246500 | $0.0234800 |
2021-07-26 | $0.0318300 | $0.0298200 | $0.0346600 | $0.0257200 |
2021-07-27 | $0.0298200 | $0.0276500 | $0.0363400 | $0.0244900 |
2021-07-28 | $0.0276500 | $0.0288200 | $0.0340300 | $0.0252200 |
2021-07-29 | $0.0288200 | $0.0303300 | $0.0304700 | $0.0283300 |
2021-07-30 | $0.0280200 | $0.0329400 | $0.0359000 | $0.0274500 |
2021-07-31 | $0.0329400 | $0.0340800 | $0.0343200 | $0.0323700 |
2021-08-01 | $0.0319400 | $0.0275100 | $0.0338900 | $0.0247200 |
2021-08-02 | $0.0275100 | $0.0275200 | $0.0275900 | $0.0258600 |
2021-08-04 | $0.0297900 | $0.0294100 | $0.0345700 | $0.0282100 |
2021-08-05 | $0.0294100 | $0.0359800 | $0.0380300 | $0.0298500 |
2021-08-06 | $0.0359800 | $0.0373000 | $0.0377500 | $0.0359200 |
2021-12-18 | $0.0572 | $0.0342100 | $0.0633 | $0.0253100 |
2021-12-19 | $0.0342100 | $0.0556 | $0.0593 | $0.0322200 |
2021-12-20 | $0.0556 | $0.0550 | $0.0556 | $0.0549 |
2021-12-21 | $0.0525 | $0.0543 | $0.0572 | $0.0283700 |
2021-12-22 | $0.0543 | $0.0553 | $0.0554 | $0.0543 |
2021-12-23 | $0.0495900 | $0.0477800 | $0.0702 | $0.0340600 |
2021-12-24 | $0.0477800 | $0.0472900 | $0.0478400 | $0.0472600 |
2021-12-25 | $0.0519 | $0.0595 | $0.0610 | $0.0494200 |
2021-12-26 | $0.0595 | $0.0590 | $0.0596 | $0.0589 |
2021-12-27 | $0.0615 | $0.0497000 | $0.0614 | $0.0446300 |
2021-12-28 | $0.0497000 | $0.0496600 | $0.0497000 | $0.0495900 |
2022-01-08 | $0.0403000 | $0.0383500 | $0.0500 | $0.0358500 |
2022-01-09 | $0.0383500 | $0.0391000 | $0.0391900 | $0.0382600 |
2022-01-21 | $0.0345900 | $0.0291800 | $0.0390200 | $0.0277200 |
2022-01-22 | $0.0291800 | $0.0284100 | $0.0308700 | $0.0270100 |
2022-01-23 | $0.0284100 | $0.0250400 | $0.0315700 | $0.0246800 |
2022-01-24 | $0.0250400 | $0.0212900 | $0.0271600 | $0.0209200 |
2022-01-25 | $0.0212900 | $0.0212500 | $0.0212900 | $0.0212000 |
2022-01-26 | $0.0232900 | $0.0257800 | $0.0268900 | $0.0191500 |
2022-01-27 | $0.0257800 | $0.0254200 | $0.0258200 | $0.0253500 |
2022-02-27 | $0.007436 | $0.007166 | $0.007166 | $0.007166 |
2022-02-28 | $0.007166 | $0.007133 | $0.007174 | $0.007133 |
2022-03-04 | $0.008070 | $0.007439 | $0.007439 | $0.007439 |
2022-03-05 | $0.007439 | $0.007487 | $0.007487 | $0.007487 |
2022-03-06 | $0.007487 | $0.007483 | $0.007488 | $0.007479 |
2022-03-09 | $0.007362 | $0.007973 | $0.007973 | $0.007973 |
2022-03-10 | $0.007973 | $0.007494 | $0.007494 | $0.007494 |
2022-03-11 | $0.007494 | $0.007361 | $0.007361 | $0.007361 |
2022-03-12 | $0.007361 | $0.007373 | $0.007373 | $0.007373 |
2022-03-13 | $0.007373 | $0.007181 | $0.007181 | $0.007181 |
2022-03-14 | $0.007181 | $0.007542 | $0.007542 | $0.007542 |
2022-03-15 | $0.007542 | $0.007470 | $0.007470 | $0.007470 |
2022-03-16 | $0.007470 | $0.007815 | $0.007815 | $0.007815 |
2022-03-17 | $0.007815 | $0.007782 | $0.007782 | $0.007782 |
2022-03-18 | $0.007782 | $0.007940 | $0.007940 | $0.007940 |
2022-03-19 | $0.007940 | $0.007943 | $0.007943 | $0.007939 |
2022-03-20 | $0.008025 | $0.007836 | $0.007836 | $0.007836 |
2022-03-21 | $0.007836 | $0.007838 | $0.007848 | $0.007836 |
2022-03-25 | $0.008361 | $0.008423 | $0.008423 | $0.008423 |
2022-03-26 | $0.008423 | $0.008463 | $0.008463 | $0.008463 |
2022-03-27 | $0.008463 | $0.008900 | $0.008900 | $0.008900 |
2022-03-28 | $0.008900 | $0.008909 | $0.008909 | $0.008892 |
2022-03-29 | $0.008954 | $0.009015 | $0.009015 | $0.009015 |
2022-03-30 | $0.009015 | $0.008941 | $0.008941 | $0.008941 |
2022-03-31 | $0.008941 | $0.008649 | $0.008649 | $0.008649 |
2022-04-01 | $0.008649 | $0.008636 | $0.008657 | $0.008632 |
2022-04-05 | $0.008856 | $0.008645 | $0.008645 | $0.008645 |
2022-04-06 | $0.008645 | $0.008622 | $0.008648 | $0.008617 |
2022-04-08 | $0.008259 | $0.008032 | $0.008032 | $0.008032 |
2022-04-09 | $0.008032 | $0.008126 | $0.008126 | $0.008126 |
2022-04-10 | $0.008126 | $0.008034 | $0.008034 | $0.008034 |
2022-04-11 | $0.008009 | $0.007499 | $0.007499 | $0.007499 |
2022-04-12 | $0.007512 | $0.007632 | $0.007632 | $0.007632 |
2022-04-13 | $0.007616 | $0.007819 | $0.007819 | $0.007819 |
2022-04-14 | $0.007819 | $0.007808 | $0.007819 | $0.007807 |
2022-04-15 | $0.007591 | $0.007707 | $0.007707 | $0.007707 |
2022-04-16 | $0.007707 | $0.007675 | $0.007675 | $0.007675 |
2022-04-17 | $0.007675 | $0.007541 | $0.007541 | $0.007541 |
2022-04-18 | $0.007541 | $0.007754 | $0.007754 | $0.007754 |
2022-04-19 | $0.007754 | $0.007758 | $0.007758 | $0.007753 |
2023-03-03 | $0.0044590 | $0.0042490 | $0.0042490 | $0.0042490 |
2023-03-04 | $0.0042490 | $0.0042470 | $0.0042470 | $0.0042470 |
2023-03-05 | $0.0042470 | $0.0042620 | $0.0042620 | $0.0042620 |
2023-03-06 | $0.0042620 | $0.0042580 | $0.0042580 | $0.0042580 |
2023-03-07 | $0.0042580 | $0.005829 | $0.0042600 | $0.0042580 |
2023-03-08 | $0.0042180 | $0.0041240 | $0.0041240 | $0.0041240 |
2023-03-09 | $0.0041240 | $0.0038700 | $0.0038700 | $0.0038700 |
2023-03-10 | $0.0038700 | $0.005294 | $0.0038700 | $0.0038670 |
2023-03-12 | $0.0039160 | $0.0042140 | $0.0042140 | $0.0042140 |
2023-03-13 | $0.0042140 | $0.0045990 | $0.0045990 | $0.0045990 |
2023-03-14 | $0.0045990 | $0.0047040 | $0.0047040 | $0.0047040 |
2023-03-15 | $0.0047040 | $0.006444 | $0.0047100 | $0.0047020 |
2023-03-28 | $0.005158 | $0.005182 | $0.005182 | $0.005182 |
2023-03-29 | $0.005182 | $0.007092 | $0.005186 | $0.005180 |
2023-04-05 | $0.005354 | $0.005354 | $0.005354 | $0.005354 |
2023-04-06 | $0.005354 | $0.007324 | $0.005355 | $0.005352 |
2023-04-10 | $0.005385 | $0.005634 | $0.005634 | $0.005634 |
2023-04-11 | $0.005634 | $0.007713 | $0.005638 | $0.005634 |
2023-04-13 | $0.005682 | $0.005777 | $0.005777 | $0.005777 |
2023-04-14 | $0.005777 | $0.005794 | $0.005794 | $0.005794 |
2023-04-15 | $0.005794 | $0.005761 | $0.005761 | $0.005761 |
2023-04-16 | $0.005761 | $0.005761 | $0.005761 | $0.005761 |
2023-04-17 | $0.005761 | $0.005595 | $0.005595 | $0.005595 |
2023-04-18 | $0.005595 | $0.007658 | $0.005596 | $0.005594 |
2023-04-19 | $0.005775 | $0.005477 | $0.005477 | $0.005477 |
2023-04-20 | $0.005477 | $0.005367 | $0.005367 | $0.005367 |
2023-04-21 | $0.005367 | $0.005180 | $0.005180 | $0.005180 |
2023-04-22 | $0.005180 | $0.007090 | $0.005183 | $0.005179 |
2023-04-23 | $0.005286 | $0.005243 | $0.005243 | $0.005243 |
2023-04-24 | $0.005243 | $0.007172 | $0.005244 | $0.005241 |
2023-04-25 | $0.005229 | $0.005379 | $0.005379 | $0.005379 |
2023-04-26 | $0.005379 | $0.007359 | $0.005382 | $0.005378 |
2023-04-27 | $0.005402 | $0.005602 | $0.005602 | $0.005602 |
2023-04-28 | $0.005602 | $0.005575 | $0.005575 | $0.005575 |
2023-04-29 | $0.005575 | $0.007630 | $0.005576 | $0.005574 |
2023-04-30 | $0.005558 | $0.005555 | $0.005555 | $0.005555 |
2023-05-01 | $0.005555 | $0.007618 | $0.005567 | $0.005555 |
2023-05-05 | $0.005485 | $0.005615 | $0.005615 | $0.005615 |
2023-05-06 | $0.005615 | $0.005499 | $0.005499 | $0.005499 |
2023-05-07 | $0.005499 | $0.007527 | $0.005502 | $0.005499 |
2023-05-08 | $0.005429 | $0.005278 | $0.005278 | $0.005278 |
2023-05-09 | $0.005278 | $0.007221 | $0.005279 | $0.005276 |
2023-05-10 | $0.005259 | $0.005249 | $0.005249 | $0.005249 |
2023-05-11 | $0.005249 | $0.007181 | $0.005250 | $0.005248 |
Pair | Exchange |
---|---|
HDAC/BTC | bibox |
HDAC/ETH | bibox |
HDAC/KRW | bithumb |
HDAC/BTC | bittrex |
HDAC/BTC | coinbene |
HDAC/USDT | latoken |
Hdac (Hyundai Digital Asset Company) is an IoT devices development platform. Its primary objective is to bring together the Blockchain and the contactless technologies to execute transactions. Hdac features a new PoW mining algorithm (ePoW) that intends to reduce mining monopolization and provide 3-minute blocks for faster transaction times. Furthermore, the platform expects its technology to have a great impact on everyday life (i.e. the smart home concept) by improving the IoT devices intercommunication.