Identifier on Crex24: HMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-25 |
0.0054 USDT |
5,104,044.0000 |
0.0052 USDT |
0.0052 USDT |
0.0055 USDT |
0.0054 USDT |
| 2022-06-24 |
0.0053 USDT |
3,605,680.0000 |
0.0053 USDT |
0.0049 USDT |
0.0058 USDT |
0.0056 USDT |
| 2022-06-23 |
0.0066 USDT |
3,201,121.0000 |
0.0083 USDT |
0.0049 USDT |
0.0083 USDT |
0.0052 USDT |
| 2022-06-22 |
0.0081 USDT |
2,460,551.0000 |
0.0082 USDT |
0.0075 USDT |
0.0085 USDT |
0.0082 USDT |
| 2022-06-21 |
0.0082 USDT |
3,907,776.0000 |
0.0077 USDT |
0.0075 USDT |
0.0086 USDT |
0.0083 USDT |
| 2022-06-20 |
0.0077 USDT |
3,263,870.0000 |
0.0076 USDT |
0.0073 USDT |
0.0081 USDT |
0.0076 USDT |
| 2022-06-19 |
0.0076 USDT |
2,986,359.0000 |
0.0076 USDT |
0.0073 USDT |
0.0079 USDT |
0.0075 USDT |
| 2022-06-18 |
0.0079 USDT |
6,643,320.0000 |
0.0081 USDT |
0.0071 USDT |
0.0088 USDT |
0.0076 USDT |
| 2022-06-17 |
0.0084 USDT |
3,210,681.0000 |
0.0087 USDT |
0.0080 USDT |
0.0117 USDT |
0.0081 USDT |
| 2022-06-16 |
0.0094 USDT |
2,745,630.0000 |
0.0095 USDT |
0.0086 USDT |
0.0097 USDT |
0.0087 USDT |
| 2022-06-15 |
0.0094 USDT |
4,668,946.0000 |
0.0095 USDT |
0.0090 USDT |
0.0097 USDT |
0.0094 USDT |
| 2022-06-14 |
0.0094 USDT |
5,645,950.0000 |
0.0096 USDT |
0.0090 USDT |
0.0098 USDT |
0.0095 USDT |
| 2022-06-13 |
0.0105 USDT |
4,045,639.0000 |
0.0118 USDT |
0.0099 USDT |
0.0119 USDT |
0.0099 USDT |
| 2022-06-12 |
0.0113 USDT |
4,104,755.0000 |
0.0110 USDT |
0.0109 USDT |
0.0119 USDT |
0.0113 USDT |
| 2022-06-11 |
0.0114 USDT |
4,481,361.0000 |
0.0114 USDT |
0.0110 USDT |
0.0131 USDT |
0.0111 USDT |
| 2022-06-10 |
0.0117 USDT |
4,111,331.0000 |
0.0125 USDT |
0.0110 USDT |
0.0128 USDT |
0.0114 USDT |
| 2022-06-09 |
0.0124 USDT |
3,570,712.0000 |
0.0122 USDT |
0.0120 USDT |
0.0128 USDT |
0.0124 USDT |
| 2022-06-08 |
0.0124 USDT |
2,709,311.0000 |
0.0120 USDT |
0.0117 USDT |
0.0134 USDT |
0.0124 USDT |
| 2022-06-07 |
0.0127 USDT |
4,532,446.0000 |
0.0132 USDT |
0.0122 USDT |
0.0194 USDT |
0.0124 USDT |
| 2022-06-06 |
0.0134 USDT |
5,075,928.0000 |
0.0133 USDT |
0.0130 USDT |
0.0139 USDT |
0.0135 USDT |
| 2022-06-05 |
0.0135 USDT |
5,971,482.0000 |
0.0135 USDT |
0.0131 USDT |
0.0172 USDT |
0.0136 USDT |
| 2022-06-04 |
0.0135 USDT |
4,589,369.0000 |
0.0134 USDT |
0.0130 USDT |
0.0138 USDT |
0.0134 USDT |
| 2022-06-03 |
0.0135 USDT |
4,939,965.0000 |
0.0134 USDT |
0.0133 USDT |
0.0138 USDT |
0.0135 USDT |
| 2022-06-02 |
0.0137 USDT |
7,812,650.0000 |
0.0137 USDT |
0.0132 USDT |
0.0141 USDT |
0.0135 USDT |
| 2022-06-01 |
0.0141 USDT |
5,652,306.0000 |
0.0155 USDT |
0.0135 USDT |
0.0165 USDT |
0.0137 USDT |
| 2022-05-31 |
0.0153 USDT |
5,781,624.0000 |
0.0147 USDT |
0.0147 USDT |
0.0157 USDT |
0.0153 USDT |
| 2022-05-30 |
0.0145 USDT |
1,988,662.0000 |
0.0144 USDT |
0.0142 USDT |
0.0149 USDT |
0.0147 USDT |
| 2022-05-29 |
0.0143 USDT |
3,546,547.0000 |
0.0141 USDT |
0.0136 USDT |
0.0148 USDT |
0.0145 USDT |
| 2022-05-28 |
0.0145 USDT |
6,095,619.0000 |
0.0148 USDT |
0.0140 USDT |
0.0149 USDT |
0.0141 USDT |
| 2022-05-27 |
0.0153 USDT |
9,642,473.0000 |
0.0161 USDT |
0.0144 USDT |
0.0163 USDT |
0.0148 USDT |
| 2022-05-26 |
0.0162 USDT |
6,816,572.0000 |
0.0162 USDT |
0.0159 USDT |
0.0164 USDT |
0.0162 USDT |
| 2022-05-25 |
0.0162 USDT |
8,339,333.0000 |
0.0162 USDT |
0.0159 USDT |
0.0164 USDT |
0.0162 USDT |
| 2022-05-24 |
0.0163 USDT |
11,744,542.0000 |
0.0165 USDT |
0.0160 USDT |
0.0171 USDT |
0.0163 USDT |
| 2022-05-23 |
0.0169 USDT |
7,177,318.0000 |
0.0169 USDT |
0.0165 USDT |
0.0171 USDT |
0.0167 USDT |
| 2022-05-22 |
0.0168 USDT |
6,652,722.0000 |
0.0170 USDT |
0.0160 USDT |
0.0171 USDT |
0.0166 USDT |
| 2022-05-21 |
0.0169 USDT |
7,597,179.0000 |
0.0169 USDT |
0.0160 USDT |
0.0172 USDT |
0.0170 USDT |
| 2022-05-20 |
0.0170 USDT |
9,858,514.0000 |
0.0171 USDT |
0.0165 USDT |
0.0173 USDT |
0.0170 USDT |
| 2022-05-19 |
0.0169 USDT |
8,958,297.0000 |
0.0169 USDT |
0.0165 USDT |
0.0172 USDT |
0.0171 USDT |
| 2022-05-18 |
0.0170 USDT |
20,454,382.0000 |
0.0175 USDT |
0.0166 USDT |
0.0175 USDT |
0.0168 USDT |
| 2022-05-17 |
0.0174 USDT |
12,406,263.0000 |
0.0175 USDT |
0.0171 USDT |
0.0176 USDT |
0.0172 USDT |
| 2022-05-16 |
0.0175 USDT |
16,643,417.0000 |
0.0179 USDT |
0.0167 USDT |
0.0191 USDT |
0.0174 USDT |
| 2022-05-15 |
0.0178 USDT |
21,146,841.0000 |
0.0170 USDT |
0.0169 USDT |
0.0185 USDT |
0.0177 USDT |
| 2022-05-14 |
0.0176 USDT |
18,684,854.0000 |
0.0169 USDT |
0.0149 USDT |
0.0183 USDT |
0.0179 USDT |
| 2022-05-13 |
0.0175 USDT |
18,559,322.0000 |
0.0174 USDT |
0.0150 USDT |
0.0178 USDT |
0.0174 USDT |
| 2022-05-12 |
0.0174 USDT |
14,298,649.0000 |
0.0177 USDT |
0.0169 USDT |
0.0183 USDT |
0.0175 USDT |
| 2022-05-11 |
0.0180 USDT |
25,987,227.0000 |
0.0180 USDT |
0.0175 USDT |
0.0183 USDT |
0.0177 USDT |
| 2022-05-10 |
0.0182 USDT |
23,597,854.0000 |
0.0180 USDT |
0.0178 USDT |
0.0186 USDT |
0.0180 USDT |
| 2022-05-09 |
0.0194 USDT |
40,692,853.0000 |
0.0196 USDT |
0.0179 USDT |
0.0200 USDT |
0.0184 USDT |
| 2022-05-08 |
0.0203 USDT |
41,396,487.0000 |
0.0203 USDT |
0.0194 USDT |
0.0206 USDT |
0.0204 USDT |
| 2022-05-07 |
0.0205 USDT |
33,007,369.0000 |
0.0207 USDT |
0.0200 USDT |
0.0210 USDT |
0.0208 USDT |