Identifier on Crex24: HMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-02 |
0.4245 USDT |
288,962.0000 |
0.4253 USDT |
0.4224 USDT |
0.4509 USDT |
0.4237 USDT |
| 2020-06-01 |
0.4269 USDT |
609,144.5313 |
0.4285 USDT |
0.4253 USDT |
0.4326 USDT |
0.4253 USDT |
| 2020-05-31 |
0.4279 USDT |
683,453.4431 |
0.4296 USDT |
0.4257 USDT |
0.4356 USDT |
0.4262 USDT |
| 2020-05-30 |
0.4262 USDT |
675,958.0000 |
0.4228 USDT |
0.4220 USDT |
0.4320 USDT |
0.4296 USDT |
| 2020-05-29 |
0.4244 USDT |
459,528.9089 |
0.4259 USDT |
0.4225 USDT |
0.4429 USDT |
0.4228 USDT |
| 2020-05-28 |
0.4257 USDT |
564,002.0000 |
0.4255 USDT |
0.4246 USDT |
0.4437 USDT |
0.4259 USDT |
| 2020-05-27 |
0.4206 USDT |
603,649.0248 |
0.4157 USDT |
0.3101 USDT |
0.4437 USDT |
0.4255 USDT |
| 2020-05-26 |
0.4185 USDT |
298,875.9788 |
0.4217 USDT |
0.4152 USDT |
0.4219 USDT |
0.4152 USDT |
| 2020-05-25 |
0.4219 USDT |
263,292.0000 |
0.4221 USDT |
0.4210 USDT |
0.4229 USDT |
0.4217 USDT |
| 2020-05-24 |
0.4255 USDT |
673,010.0000 |
0.4289 USDT |
0.4198 USDT |
0.4379 USDT |
0.4221 USDT |
| 2020-05-23 |
0.4487 USDT |
727,168.9980 |
0.4685 USDT |
0.4279 USDT |
0.5333 USDT |
0.4289 USDT |
| 2020-05-22 |
0.4663 USDT |
490,053.0000 |
0.4641 USDT |
0.4634 USDT |
0.4690 USDT |
0.4685 USDT |
| 2020-05-21 |
0.4593 USDT |
375,751.0102 |
0.4544 USDT |
0.4349 USDT |
0.5001 USDT |
0.4641 USDT |
| 2020-05-20 |
0.4568 USDT |
501,169.4923 |
0.4592 USDT |
0.4510 USDT |
0.5312 USDT |
0.4544 USDT |
| 2020-05-19 |
0.4574 USDT |
386,028.0000 |
0.4555 USDT |
0.4555 USDT |
0.4599 USDT |
0.4592 USDT |
| 2020-05-18 |
0.4509 USDT |
360,270.5778 |
0.4462 USDT |
0.4461 USDT |
0.4675 USDT |
0.4555 USDT |
| 2020-05-17 |
0.4459 USDT |
637,208.6803 |
0.4456 USDT |
0.4355 USDT |
0.4498 USDT |
0.4462 USDT |
| 2020-05-16 |
0.4514 USDT |
489,565.9966 |
0.4572 USDT |
0.4427 USDT |
0.4582 USDT |
0.4456 USDT |
| 2020-05-15 |
0.4590 USDT |
447,238.4226 |
0.4597 USDT |
0.4527 USDT |
0.4628 USDT |
0.4582 USDT |
| 2020-05-14 |
0.4428 USDT |
528,174.7253 |
0.4258 USDT |
0.2881 USDT |
0.4713 USDT |
0.4597 USDT |
| 2020-05-13 |
0.4233 USDT |
472,995.8851 |
0.4208 USDT |
0.4182 USDT |
0.4291 USDT |
0.4258 USDT |
| 2020-05-12 |
0.4141 USDT |
656,333.0000 |
0.4074 USDT |
0.4067 USDT |
0.4239 USDT |
0.4208 USDT |
| 2020-05-11 |
0.4117 USDT |
577,714.8745 |
0.4159 USDT |
0.3864 USDT |
0.4246 USDT |
0.4074 USDT |
| 2020-05-10 |
0.4370 USDT |
1,063,914.7240 |
0.4581 USDT |
0.4069 USDT |
0.4583 USDT |
0.4159 USDT |
| 2020-05-09 |
0.4665 USDT |
768,152.0000 |
0.4748 USDT |
0.4570 USDT |
0.4780 USDT |
0.4581 USDT |
| 2020-05-08 |
0.4735 USDT |
711,581.4458 |
0.4722 USDT |
0.2875 USDT |
0.4888 USDT |
0.4748 USDT |
| 2020-05-07 |
0.4616 USDT |
566,169.0000 |
0.4510 USDT |
0.4480 USDT |
0.4786 USDT |
0.4722 USDT |
| 2020-05-06 |
0.4469 USDT |
640,885.0000 |
0.4427 USDT |
0.4400 USDT |
0.4581 USDT |
0.4510 USDT |
| 2020-05-05 |
0.4421 USDT |
611,985.5460 |
0.4415 USDT |
0.4410 USDT |
0.4490 USDT |
0.4427 USDT |
| 2020-05-04 |
0.4425 USDT |
834,548.9454 |
0.4435 USDT |
0.4341 USDT |
0.4987 USDT |
0.4415 USDT |
| 2020-05-03 |
0.4398 USDT |
759,197.0764 |
0.4360 USDT |
0.3102 USDT |
0.4783 USDT |
0.4435 USDT |
| 2020-05-02 |
0.4363 USDT |
893,709.7165 |
0.4366 USDT |
0.3102 USDT |
0.4821 USDT |
0.4360 USDT |
| 2020-05-01 |
0.4326 USDT |
842,339.9972 |
0.4285 USDT |
0.4147 USDT |
0.4394 USDT |
0.4366 USDT |
| 2020-04-30 |
0.4283 USDT |
876,177.7211 |
0.4258 USDT |
0.4109 USDT |
0.4678 USDT |
0.4308 USDT |
| 2020-04-29 |
0.4039 USDT |
738,983.9639 |
0.3819 USDT |
0.3813 USDT |
0.4281 USDT |
0.4258 USDT |
| 2020-04-28 |
0.3799 USDT |
706,450.9824 |
0.3778 USDT |
0.3738 USDT |
0.3820 USDT |
0.3819 USDT |
| 2020-04-27 |
0.3774 USDT |
928,272.0000 |
0.3769 USDT |
0.3759 USDT |
0.3799 USDT |
0.3778 USDT |
| 2020-04-26 |
0.3735 USDT |
1,366,902.0000 |
0.3700 USDT |
0.3698 USDT |
0.3769 USDT |
0.3769 USDT |
| 2020-04-25 |
0.3700 USDT |
1,163,794.5564 |
0.3700 USDT |
0.3688 USDT |
0.3728 USDT |
0.3700 USDT |
| 2020-04-24 |
0.3696 USDT |
853,915.0000 |
0.3692 USDT |
0.3626 USDT |
0.3700 USDT |
0.3700 USDT |
| 2020-04-23 |
0.3584 USDT |
732,740.0000 |
0.3476 USDT |
0.3467 USDT |
0.3711 USDT |
0.3692 USDT |
| 2020-04-22 |
0.3442 USDT |
1,221,273.0000 |
0.3408 USDT |
0.3405 USDT |
0.3503 USDT |
0.3476 USDT |
| 2020-04-21 |
0.3433 USDT |
1,390,472.9843 |
0.3458 USDT |
0.3406 USDT |
0.3459 USDT |
0.3408 USDT |
| 2020-04-20 |
0.3525 USDT |
1,167,081.8246 |
0.3592 USDT |
0.3451 USDT |
0.3595 USDT |
0.3458 USDT |
| 2020-04-19 |
0.3583 USDT |
1,073,418.0000 |
0.3574 USDT |
0.3540 USDT |
0.3614 USDT |
0.3592 USDT |
| 2020-04-18 |
0.3555 USDT |
924,751.0000 |
0.3535 USDT |
0.3500 USDT |
0.3598 USDT |
0.3574 USDT |
| 2020-04-17 |
0.3528 USDT |
1,217,463.0000 |
0.3520 USDT |
0.3456 USDT |
0.3539 USDT |
0.3535 USDT |
| 2020-04-16 |
0.3388 USDT |
1,015,184.9987 |
0.3256 USDT |
0.3245 USDT |
0.3568 USDT |
0.3520 USDT |
| 2020-04-15 |
0.3377 USDT |
865,322.9498 |
0.3412 USDT |
0.3300 USDT |
0.3423 USDT |
0.3341 USDT |
| 2020-04-14 |
0.3416 USDT |
1,028,422.0000 |
0.3420 USDT |
0.3390 USDT |
0.3460 USDT |
0.3412 USDT |