Identifier on Crex24: HMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-13 |
0.3457 USDT |
855,004.9859 |
0.3493 USDT |
0.3350 USDT |
0.3524 USDT |
0.3420 USDT |
| 2020-04-12 |
0.3524 USDT |
875,031.1973 |
0.3528 USDT |
0.3492 USDT |
0.3600 USDT |
0.3520 USDT |
| 2020-04-11 |
0.3518 USDT |
1,125,165.0000 |
0.3507 USDT |
0.3507 USDT |
0.3550 USDT |
0.3528 USDT |
| 2020-04-10 |
0.3575 USDT |
739,838.0000 |
0.3642 USDT |
0.3495 USDT |
0.3652 USDT |
0.3507 USDT |
| 2020-04-09 |
0.3656 USDT |
676,898.9960 |
0.3669 USDT |
0.2913 USDT |
0.3987 USDT |
0.3642 USDT |
| 2020-04-08 |
0.3634 USDT |
636,305.0000 |
0.3599 USDT |
0.3599 USDT |
0.3696 USDT |
0.3669 USDT |
| 2020-04-07 |
0.3608 USDT |
563,102.0000 |
0.3616 USDT |
0.3594 USDT |
0.3712 USDT |
0.3599 USDT |
| 2020-04-06 |
0.3552 USDT |
464,305.0000 |
0.3487 USDT |
0.3472 USDT |
0.3616 USDT |
0.3616 USDT |
| 2020-04-05 |
0.3484 USDT |
384,888.0000 |
0.3481 USDT |
0.3466 USDT |
0.3499 USDT |
0.3487 USDT |
| 2020-04-04 |
0.3441 USDT |
473,639.0000 |
0.3400 USDT |
0.3400 USDT |
0.3504 USDT |
0.3481 USDT |
| 2020-04-03 |
0.3448 USDT |
426,426.9553 |
0.3495 USDT |
0.3390 USDT |
0.3509 USDT |
0.3400 USDT |
| 2020-04-02 |
0.3404 USDT |
444,862.0000 |
0.3312 USDT |
0.3310 USDT |
0.3599 USDT |
0.3495 USDT |
| 2020-04-01 |
0.3375 USDT |
337,145.0000 |
0.3437 USDT |
0.3279 USDT |
0.3447 USDT |
0.3312 USDT |
| 2020-03-31 |
0.3568 USDT |
283,008.9808 |
0.3699 USDT |
0.3341 USDT |
0.3699 USDT |
0.3437 USDT |
| 2020-03-30 |
0.3867 USDT |
212,750.0000 |
0.4034 USDT |
0.3640 USDT |
0.4059 USDT |
0.3699 USDT |
| 2020-03-29 |
0.4133 USDT |
382,918.0000 |
0.4232 USDT |
0.4012 USDT |
0.4238 USDT |
0.4034 USDT |
| 2020-03-28 |
0.4294 USDT |
389,583.4438 |
0.4356 USDT |
0.4120 USDT |
0.4356 USDT |
0.4232 USDT |
| 2020-03-27 |
0.4429 USDT |
316,273.0000 |
0.4501 USDT |
0.4356 USDT |
0.4555 USDT |
0.4356 USDT |
| 2020-03-26 |
0.4560 USDT |
291,674.0000 |
0.4619 USDT |
0.4439 USDT |
0.4629 USDT |
0.4501 USDT |
| 2020-03-25 |
0.4635 USDT |
268,732.0000 |
0.4651 USDT |
0.4601 USDT |
0.4661 USDT |
0.4619 USDT |
| 2020-03-24 |
0.4507 USDT |
328,892.0000 |
0.4362 USDT |
0.4362 USDT |
0.4651 USDT |
0.4651 USDT |
| 2020-03-23 |
0.4209 USDT |
343,939.0000 |
0.4055 USDT |
0.4015 USDT |
0.4399 USDT |
0.4362 USDT |
| 2020-03-22 |
0.4151 USDT |
407,305.0000 |
0.4247 USDT |
0.4055 USDT |
0.4332 USDT |
0.4055 USDT |
| 2020-03-21 |
0.4263 USDT |
251,201.0000 |
0.4278 USDT |
0.4218 USDT |
0.4392 USDT |
0.4247 USDT |
| 2020-03-20 |
0.4290 USDT |
306,792.0000 |
0.4301 USDT |
0.4091 USDT |
0.4615 USDT |
0.4278 USDT |
| 2020-03-19 |
0.3960 USDT |
363,077.0000 |
0.3619 USDT |
0.3610 USDT |
0.4435 USDT |
0.4301 USDT |
| 2020-03-18 |
0.3652 USDT |
331,798.0915 |
0.3684 USDT |
0.3610 USDT |
0.3698 USDT |
0.3619 USDT |
| 2020-03-17 |
0.3613 USDT |
333,850.0000 |
0.3541 USDT |
0.3524 USDT |
0.3699 USDT |
0.3684 USDT |
| 2020-03-16 |
0.3765 USDT |
315,071.0000 |
0.3989 USDT |
0.3474 USDT |
0.3989 USDT |
0.3541 USDT |
| 2020-03-15 |
0.3954 USDT |
348,403.2325 |
0.3919 USDT |
0.3830 USDT |
0.4121 USDT |
0.3989 USDT |
| 2020-03-14 |
0.3943 USDT |
231,426.0000 |
0.3967 USDT |
0.3888 USDT |
0.4048 USDT |
0.3919 USDT |
| 2020-03-13 |
0.3660 USDT |
161,363.3459 |
0.3352 USDT |
0.3012 USDT |
0.4036 USDT |
0.3967 USDT |
| 2020-03-12 |
0.4114 USDT |
159,471.3282 |
0.4875 USDT |
0.3352 USDT |
0.4921 USDT |
0.3352 USDT |
| 2020-03-11 |
0.4863 USDT |
194,848.0000 |
0.4850 USDT |
0.4775 USDT |
0.4941 USDT |
0.4875 USDT |
| 2020-03-10 |
0.4882 USDT |
202,235.9809 |
0.4913 USDT |
0.4839 USDT |
0.4965 USDT |
0.4850 USDT |
| 2020-03-09 |
0.4894 USDT |
233,108.0000 |
0.4875 USDT |
0.4805 USDT |
0.4915 USDT |
0.4913 USDT |
| 2020-03-08 |
0.4920 USDT |
228,884.5438 |
0.4965 USDT |
0.4821 USDT |
0.4965 USDT |
0.4875 USDT |
| 2020-03-07 |
0.4970 USDT |
202,117.3300 |
0.4974 USDT |
0.4954 USDT |
0.5154 USDT |
0.4965 USDT |
| 2020-03-06 |
0.4961 USDT |
226,992.1878 |
0.4947 USDT |
0.4946 USDT |
0.5053 USDT |
0.4974 USDT |
| 2020-03-05 |
0.4938 USDT |
233,296.6639 |
0.4929 USDT |
0.4915 USDT |
0.4975 USDT |
0.4947 USDT |
| 2020-03-04 |
0.4902 USDT |
244,246.0000 |
0.4875 USDT |
0.4865 USDT |
0.4952 USDT |
0.4929 USDT |
| 2020-03-03 |
0.4879 USDT |
194,223.0000 |
0.4883 USDT |
0.4853 USDT |
0.4895 USDT |
0.4875 USDT |
| 2020-03-02 |
0.4862 USDT |
256,430.9840 |
0.4840 USDT |
0.4835 USDT |
0.4966 USDT |
0.4883 USDT |
| 2020-03-01 |
0.4837 USDT |
288,983.0000 |
0.4833 USDT |
0.4813 USDT |
0.4862 USDT |
0.4840 USDT |
| 2020-02-29 |
0.4821 USDT |
499,564.9838 |
0.4809 USDT |
0.4802 USDT |
0.4951 USDT |
0.4833 USDT |
| 2020-02-28 |
0.4835 USDT |
434,129.0000 |
0.4861 USDT |
0.4569 USDT |
0.4924 USDT |
0.4809 USDT |
| 2020-02-27 |
0.4792 USDT |
359,000.9850 |
0.4723 USDT |
0.4612 USDT |
0.4951 USDT |
0.4861 USDT |
| 2020-02-26 |
0.2886 USDT |
258,411.6285 |
0.1048 USDT |
0.1039 USDT |
0.4860 USDT |
0.4723 USDT |