Identifier on Crex24: HMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-06 |
0.0207 USDT |
33,571,433.0000 |
0.0208 USDT |
0.0195 USDT |
0.0211 USDT |
0.0208 USDT |
| 2022-05-05 |
0.0214 USDT |
28,016,671.0000 |
0.0218 USDT |
0.0206 USDT |
0.0219 USDT |
0.0207 USDT |
| 2022-05-04 |
0.0214 USDT |
28,734,037.0000 |
0.0212 USDT |
0.0210 USDT |
0.0229 USDT |
0.0215 USDT |
| 2022-05-03 |
0.0216 USDT |
38,990,152.0000 |
0.0216 USDT |
0.0210 USDT |
0.0221 USDT |
0.0216 USDT |
| 2022-05-02 |
0.0215 USDT |
32,326,159.0000 |
0.0215 USDT |
0.0210 USDT |
0.0218 USDT |
0.0215 USDT |
| 2022-05-01 |
0.0214 USDT |
33,390,864.0000 |
0.0211 USDT |
0.0210 USDT |
0.0229 USDT |
0.0215 USDT |
| 2022-04-30 |
0.0215 USDT |
29,570,374.0000 |
0.0215 USDT |
0.0212 USDT |
0.0240 USDT |
0.0212 USDT |
| 2022-04-29 |
0.0215 USDT |
31,734,796.0000 |
0.0216 USDT |
0.0212 USDT |
0.0218 USDT |
0.0214 USDT |
| 2022-04-28 |
0.0216 USDT |
30,984,288.0000 |
0.0215 USDT |
0.0210 USDT |
0.0219 USDT |
0.0217 USDT |
| 2022-04-27 |
0.0215 USDT |
21,625,903.0000 |
0.0219 USDT |
0.0211 USDT |
0.0220 USDT |
0.0213 USDT |
| 2022-04-26 |
0.0220 USDT |
20,709,139.0000 |
0.0221 USDT |
0.0216 USDT |
0.0223 USDT |
0.0219 USDT |
| 2022-04-25 |
0.0220 USDT |
14,054,099.0000 |
0.0221 USDT |
0.0216 USDT |
0.0225 USDT |
0.0218 USDT |
| 2022-04-24 |
0.0221 USDT |
23,263,377.0000 |
0.0221 USDT |
0.0202 USDT |
0.0223 USDT |
0.0221 USDT |
| 2022-04-23 |
0.0223 USDT |
18,878,738.0000 |
0.0226 USDT |
0.0218 USDT |
0.0226 USDT |
0.0222 USDT |
| 2022-04-22 |
0.0225 USDT |
20,336,314.0000 |
0.0224 USDT |
0.0220 USDT |
0.0233 USDT |
0.0225 USDT |
| 2022-04-21 |
0.0223 USDT |
18,365,563.0000 |
0.0221 USDT |
0.0211 USDT |
0.0234 USDT |
0.0227 USDT |
| 2022-04-20 |
0.0221 USDT |
18,594,402.0000 |
0.0225 USDT |
0.0131 USDT |
0.0226 USDT |
0.0215 USDT |
| 2022-04-19 |
0.0224 USDT |
24,286,113.0000 |
0.0225 USDT |
0.0218 USDT |
0.0230 USDT |
0.0224 USDT |
| 2022-04-18 |
0.0221 USDT |
23,369,393.0000 |
0.0222 USDT |
0.0195 USDT |
0.0737 USDT |
0.0224 USDT |
| 2022-04-17 |
0.0225 USDT |
30,554,694.0000 |
0.0225 USDT |
0.0223 USDT |
0.0229 USDT |
0.0226 USDT |
| 2022-04-16 |
0.0224 USDT |
32,987,115.0000 |
0.0223 USDT |
0.0220 USDT |
0.0229 USDT |
0.0224 USDT |
| 2022-04-15 |
0.0223 USDT |
31,791,188.0000 |
0.0223 USDT |
0.0219 USDT |
0.0226 USDT |
0.0224 USDT |
| 2022-04-14 |
0.0224 USDT |
31,799,928.0000 |
0.0224 USDT |
0.0217 USDT |
0.0229 USDT |
0.0222 USDT |
| 2022-04-13 |
0.0220 USDT |
27,976,314.0000 |
0.0219 USDT |
0.0215 USDT |
0.0229 USDT |
0.0227 USDT |
| 2022-04-12 |
0.0217 USDT |
23,359,403.0000 |
0.0213 USDT |
0.0209 USDT |
0.0225 USDT |
0.0217 USDT |
| 2022-04-11 |
0.0223 USDT |
21,531,064.0000 |
0.0222 USDT |
0.0215 USDT |
0.0225 USDT |
0.0217 USDT |
| 2022-04-10 |
0.0223 USDT |
34,898,953.0000 |
0.0223 USDT |
0.0220 USDT |
0.0226 USDT |
0.0221 USDT |
| 2022-04-09 |
0.0223 USDT |
35,576,966.0000 |
0.0223 USDT |
0.0220 USDT |
0.0227 USDT |
0.0225 USDT |
| 2022-04-08 |
0.0224 USDT |
34,706,565.0000 |
0.0225 USDT |
0.0200 USDT |
0.0229 USDT |
0.0222 USDT |
| 2022-04-07 |
0.0226 USDT |
31,771,347.0000 |
0.0224 USDT |
0.0220 USDT |
0.0234 USDT |
0.0224 USDT |
| 2022-04-06 |
0.0230 USDT |
16,580,988.0000 |
0.0231 USDT |
0.0223 USDT |
0.0234 USDT |
0.0226 USDT |
| 2022-04-05 |
0.0234 USDT |
25,454,571.0000 |
0.0234 USDT |
0.0232 USDT |
0.0236 USDT |
0.0232 USDT |
| 2022-04-04 |
0.0234 USDT |
31,202,854.0000 |
0.0235 USDT |
0.0232 USDT |
0.0237 USDT |
0.0234 USDT |
| 2022-04-03 |
0.0235 USDT |
33,181,136.0000 |
0.0236 USDT |
0.0230 USDT |
0.0237 USDT |
0.0234 USDT |
| 2022-04-02 |
0.0234 USDT |
29,036,082.0000 |
0.0233 USDT |
0.0226 USDT |
0.0259 USDT |
0.0236 USDT |
| 2022-04-01 |
0.0233 USDT |
37,692,485.0000 |
0.0234 USDT |
0.0230 USDT |
0.0236 USDT |
0.0233 USDT |
| 2022-03-31 |
0.0236 USDT |
33,376,437.0000 |
0.0237 USDT |
0.0233 USDT |
0.0239 USDT |
0.0233 USDT |
| 2022-03-30 |
0.0237 USDT |
16,452,751.0000 |
0.0239 USDT |
0.0232 USDT |
0.0241 USDT |
0.0235 USDT |
| 2022-03-29 |
0.0242 USDT |
29,019,536.0000 |
0.0241 USDT |
0.0231 USDT |
0.0246 USDT |
0.0241 USDT |
| 2022-03-28 |
0.0240 USDT |
39,864,339.0000 |
0.0239 USDT |
0.0230 USDT |
0.0244 USDT |
0.0240 USDT |
| 2022-03-27 |
0.0236 USDT |
33,206,680.0000 |
0.0237 USDT |
0.0231 USDT |
0.0240 USDT |
0.0236 USDT |
| 2022-03-26 |
0.0237 USDT |
30,171,933.0000 |
0.0239 USDT |
0.0225 USDT |
0.0242 USDT |
0.0238 USDT |
| 2022-03-25 |
0.0240 USDT |
27,580,915.0000 |
0.0238 USDT |
0.0234 USDT |
0.0260 USDT |
0.0238 USDT |
| 2022-03-24 |
0.0236 USDT |
33,237,281.0000 |
0.0236 USDT |
0.0220 USDT |
0.0253 USDT |
0.0237 USDT |
| 2022-03-23 |
0.0235 USDT |
37,317,586.0000 |
0.0234 USDT |
0.0230 USDT |
0.0240 USDT |
0.0235 USDT |
| 2022-03-22 |
0.0235 USDT |
24,678,437.0000 |
0.0232 USDT |
0.0230 USDT |
0.0248 USDT |
0.0235 USDT |
| 2022-03-21 |
0.0233 USDT |
18,253,144.0000 |
0.0235 USDT |
0.0197 USDT |
0.0237 USDT |
0.0233 USDT |
| 2022-03-20 |
0.0234 USDT |
12,921,079.0000 |
0.0233 USDT |
0.0230 USDT |
0.0238 USDT |
0.0235 USDT |
| 2022-03-19 |
0.0233 USDT |
14,866,954.0000 |
0.0234 USDT |
0.0229 USDT |
0.0237 USDT |
0.0235 USDT |
| 2022-03-18 |
0.0234 USDT |
12,813,048.0000 |
0.0235 USDT |
0.0231 USDT |
0.0240 USDT |
0.0234 USDT |