Identifier on Crex24: HMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-10 |
0.6518 USDT |
11,261.0102 |
0.6154 USDT |
0.6140 USDT |
0.6888 USDT |
0.6881 USDT |
| 2020-09-09 |
0.6150 USDT |
10,954.8542 |
0.6145 USDT |
0.6111 USDT |
0.6158 USDT |
0.6154 USDT |
| 2020-09-08 |
0.6093 USDT |
2,584.8757 |
0.6041 USDT |
0.6020 USDT |
0.6151 USDT |
0.6145 USDT |
| 2020-09-07 |
0.6151 USDT |
5,050.9389 |
0.6158 USDT |
0.6013 USDT |
0.6169 USDT |
0.6143 USDT |
| 2020-09-06 |
0.6137 USDT |
7,521.2730 |
0.6116 USDT |
0.6114 USDT |
0.6167 USDT |
0.6158 USDT |
| 2020-09-05 |
0.6127 USDT |
8,632.8113 |
0.6118 USDT |
0.5840 USDT |
0.6175 USDT |
0.6135 USDT |
| 2020-09-04 |
0.6146 USDT |
9,685.8359 |
0.6135 USDT |
0.5914 USDT |
0.6187 USDT |
0.6156 USDT |
| 2020-09-03 |
0.6008 USDT |
8,353.1047 |
0.5880 USDT |
0.5880 USDT |
0.6158 USDT |
0.6135 USDT |
| 2020-09-02 |
0.5897 USDT |
9,314.0735 |
0.5914 USDT |
0.5635 USDT |
0.5919 USDT |
0.5880 USDT |
| 2020-09-01 |
0.5896 USDT |
12,800.1247 |
0.5879 USDT |
0.5872 USDT |
0.6264 USDT |
0.5913 USDT |
| 2020-08-31 |
0.5962 USDT |
9,681.7119 |
0.6045 USDT |
0.5845 USDT |
0.6045 USDT |
0.5879 USDT |
| 2020-08-30 |
0.5984 USDT |
9,613.1811 |
0.5959 USDT |
0.5928 USDT |
0.6264 USDT |
0.6008 USDT |
| 2020-08-29 |
0.5955 USDT |
8,408.3926 |
0.5951 USDT |
0.5931 USDT |
0.5959 USDT |
0.5959 USDT |
| 2020-08-28 |
0.5939 USDT |
8,932.3113 |
0.5927 USDT |
0.5881 USDT |
0.5961 USDT |
0.5951 USDT |
| 2020-08-27 |
0.5935 USDT |
8,988.4758 |
0.5942 USDT |
0.5894 USDT |
0.5994 USDT |
0.5927 USDT |
| 2020-08-26 |
0.5957 USDT |
7,813.0502 |
0.5972 USDT |
0.5763 USDT |
0.6620 USDT |
0.5942 USDT |
| 2020-08-25 |
0.5930 USDT |
7,221.3344 |
0.5887 USDT |
0.5871 USDT |
0.5989 USDT |
0.5972 USDT |
| 2020-08-24 |
0.5686 USDT |
7,804.0235 |
0.5484 USDT |
0.5454 USDT |
0.5946 USDT |
0.5887 USDT |
| 2020-08-23 |
0.5488 USDT |
6,103.6756 |
0.5491 USDT |
0.5482 USDT |
0.5561 USDT |
0.5484 USDT |
| 2020-08-22 |
0.5482 USDT |
11,413.3040 |
0.5473 USDT |
0.5470 USDT |
0.5517 USDT |
0.5491 USDT |
| 2020-08-21 |
0.5492 USDT |
7,802.6368 |
0.5511 USDT |
0.5418 USDT |
0.5527 USDT |
0.5473 USDT |
| 2020-08-20 |
0.5378 USDT |
14,773.6784 |
0.5245 USDT |
0.5215 USDT |
0.5612 USDT |
0.5511 USDT |
| 2020-08-19 |
0.5348 USDT |
6,860.2934 |
0.5451 USDT |
0.5242 USDT |
0.5484 USDT |
0.5245 USDT |
| 2020-08-18 |
0.5476 USDT |
10,644.8490 |
0.5501 USDT |
0.5432 USDT |
0.5579 USDT |
0.5451 USDT |
| 2020-08-17 |
0.5297 USDT |
9,361.0284 |
0.5093 USDT |
0.5090 USDT |
0.5653 USDT |
0.5501 USDT |
| 2020-08-16 |
0.5097 USDT |
15,217.8190 |
0.5101 USDT |
0.5084 USDT |
0.5147 USDT |
0.5093 USDT |
| 2020-08-15 |
0.5109 USDT |
13,043.7320 |
0.5116 USDT |
0.5084 USDT |
0.5158 USDT |
0.5101 USDT |
| 2020-08-14 |
0.5129 USDT |
10,560.6207 |
0.5142 USDT |
0.5093 USDT |
0.5190 USDT |
0.5116 USDT |
| 2020-08-13 |
0.5126 USDT |
30,772.5475 |
0.5109 USDT |
0.5070 USDT |
0.5151 USDT |
0.5142 USDT |
| 2020-08-12 |
0.4951 USDT |
33,317.9948 |
0.4792 USDT |
0.4680 USDT |
0.5148 USDT |
0.5109 USDT |
| 2020-08-11 |
0.4880 USDT |
34,518.0535 |
0.4915 USDT |
0.4700 USDT |
0.4918 USDT |
0.4845 USDT |
| 2020-08-10 |
0.4923 USDT |
36,064.7223 |
0.4931 USDT |
0.4905 USDT |
0.4935 USDT |
0.4915 USDT |
| 2020-08-09 |
0.4923 USDT |
38,512.4990 |
0.4913 USDT |
0.4910 USDT |
0.4949 USDT |
0.4933 USDT |
| 2020-08-08 |
0.4917 USDT |
2,810,290.0454 |
0.4920 USDT |
0.4910 USDT |
0.4977 USDT |
0.4913 USDT |
| 2020-08-07 |
0.4959 USDT |
5,439,914.6443 |
0.4997 USDT |
0.4903 USDT |
0.5068 USDT |
0.4920 USDT |
| 2020-08-06 |
0.4987 USDT |
1,785,731.0000 |
0.4976 USDT |
0.4881 USDT |
0.5079 USDT |
0.4997 USDT |
| 2020-08-05 |
0.4868 USDT |
5,380,079.4465 |
0.4846 USDT |
0.4835 USDT |
0.5008 USDT |
0.4889 USDT |
| 2020-08-04 |
0.4862 USDT |
4,176,989.7211 |
0.4878 USDT |
0.4834 USDT |
0.4898 USDT |
0.4846 USDT |
| 2020-08-03 |
0.4845 USDT |
4,053,975.0647 |
0.4812 USDT |
0.4750 USDT |
0.4923 USDT |
0.4878 USDT |
| 2020-08-02 |
0.4903 USDT |
2,878,251.1842 |
0.4994 USDT |
0.4802 USDT |
0.5018 USDT |
0.4812 USDT |
| 2020-08-01 |
0.4860 USDT |
4,478,754.1955 |
0.4795 USDT |
0.4767 USDT |
0.5035 USDT |
0.4925 USDT |
| 2020-07-31 |
0.4818 USDT |
4,578,851.4124 |
0.4840 USDT |
0.4724 USDT |
0.4965 USDT |
0.4795 USDT |
| 2020-07-30 |
0.4740 USDT |
4,752,188.9670 |
0.4640 USDT |
0.4585 USDT |
0.4868 USDT |
0.4840 USDT |
| 2020-07-29 |
0.4642 USDT |
4,458,722.4342 |
0.4644 USDT |
0.4537 USDT |
0.4725 USDT |
0.4640 USDT |
| 2020-07-28 |
0.4588 USDT |
4,633,196.6139 |
0.4531 USDT |
0.4531 USDT |
0.4695 USDT |
0.4644 USDT |
| 2020-07-27 |
0.4535 USDT |
4,377,572.0000 |
0.4538 USDT |
0.4484 USDT |
0.4669 USDT |
0.4531 USDT |
| 2020-07-26 |
0.4481 USDT |
4,059,885.6442 |
0.4423 USDT |
0.4405 USDT |
0.4556 USDT |
0.4538 USDT |
| 2020-07-25 |
0.4412 USDT |
3,249,025.0000 |
0.4400 USDT |
0.4305 USDT |
0.4448 USDT |
0.4423 USDT |
| 2020-07-24 |
0.4305 USDT |
3,563,476.5950 |
0.4209 USDT |
0.2885 USDT |
0.4607 USDT |
0.4400 USDT |
| 2020-07-23 |
0.4258 USDT |
1,172,984.2450 |
0.4307 USDT |
0.4185 USDT |
0.4522 USDT |
0.4209 USDT |