Identifier on Crex24: HMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-17 |
0.0233 USDT |
10,862,887.0000 |
0.0230 USDT |
0.0230 USDT |
0.0236 USDT |
0.0233 USDT |
| 2022-03-16 |
0.0233 USDT |
11,886,030.0000 |
0.0230 USDT |
0.0227 USDT |
0.0238 USDT |
0.0233 USDT |
| 2022-03-15 |
0.0228 USDT |
13,488,445.0000 |
0.0232 USDT |
0.0224 USDT |
0.0233 USDT |
0.0227 USDT |
| 2022-03-14 |
0.0230 USDT |
10,423,931.0000 |
0.0230 USDT |
0.0222 USDT |
0.0233 USDT |
0.0231 USDT |
| 2022-03-13 |
0.0230 USDT |
10,855,592.0000 |
0.0231 USDT |
0.0226 USDT |
0.0235 USDT |
0.0229 USDT |
| 2022-03-12 |
0.0230 USDT |
11,855,033.0000 |
0.0227 USDT |
0.0225 USDT |
0.0232 USDT |
0.0231 USDT |
| 2022-03-11 |
0.0232 USDT |
11,729,660.0000 |
0.0236 USDT |
0.0221 USDT |
0.0237 USDT |
0.0232 USDT |
| 2022-03-10 |
0.0238 USDT |
11,674,608.0000 |
0.0243 USDT |
0.0232 USDT |
0.0243 USDT |
0.0237 USDT |
| 2022-03-09 |
0.0241 USDT |
11,542,699.0000 |
0.0240 USDT |
0.0233 USDT |
0.0246 USDT |
0.0240 USDT |
| 2022-03-08 |
0.0238 USDT |
9,727,459.0000 |
0.0236 USDT |
0.0230 USDT |
0.0247 USDT |
0.0240 USDT |
| 2022-03-07 |
0.0235 USDT |
6,974,193.0000 |
0.0238 USDT |
0.0228 USDT |
0.0241 USDT |
0.0235 USDT |
| 2022-03-06 |
0.0238 USDT |
9,390,995.0000 |
0.0242 USDT |
0.0225 USDT |
0.0249 USDT |
0.0238 USDT |
| 2022-03-05 |
0.0241 USDT |
8,053,551.0000 |
0.0242 USDT |
0.0230 USDT |
0.0249 USDT |
0.0244 USDT |
| 2022-03-04 |
0.0243 USDT |
8,902,415.0000 |
0.0242 USDT |
0.0220 USDT |
0.0254 USDT |
0.0241 USDT |
| 2022-03-03 |
0.0250 USDT |
9,079,376.0000 |
0.0254 USDT |
0.0206 USDT |
0.0255 USDT |
0.0246 USDT |
| 2022-03-02 |
0.0255 USDT |
10,988,861.0000 |
0.0256 USDT |
0.0230 USDT |
0.0264 USDT |
0.0252 USDT |
| 2022-03-01 |
0.0253 USDT |
10,339,989.0000 |
0.0251 USDT |
0.0231 USDT |
0.0279 USDT |
0.0257 USDT |
| 2022-02-28 |
0.0247 USDT |
7,467,062.0000 |
0.0244 USDT |
0.0241 USDT |
0.0254 USDT |
0.0250 USDT |
| 2022-02-27 |
0.0250 USDT |
7,291,257.0000 |
0.0247 USDT |
0.0244 USDT |
0.0256 USDT |
0.0244 USDT |
| 2022-02-26 |
0.0249 USDT |
8,818,611.0000 |
0.0251 USDT |
0.0236 USDT |
0.0255 USDT |
0.0248 USDT |
| 2022-02-25 |
0.0250 USDT |
6,348,520.0000 |
0.0249 USDT |
0.0241 USDT |
0.0254 USDT |
0.0253 USDT |
| 2022-02-24 |
0.0244 USDT |
6,409,220.0000 |
0.0249 USDT |
0.0231 USDT |
0.0256 USDT |
0.0252 USDT |
| 2022-02-23 |
0.0254 USDT |
7,099,791.0000 |
0.0253 USDT |
0.0238 USDT |
0.0259 USDT |
0.0252 USDT |
| 2022-02-22 |
0.0246 USDT |
5,257,985.0000 |
0.0246 USDT |
0.0219 USDT |
0.0253 USDT |
0.0251 USDT |
| 2022-02-21 |
0.0252 USDT |
6,726,316.0000 |
0.0256 USDT |
0.0241 USDT |
0.0262 USDT |
0.0245 USDT |
| 2022-02-20 |
0.0256 USDT |
6,947,772.0000 |
0.0265 USDT |
0.0205 USDT |
0.0267 USDT |
0.0244 USDT |
| 2022-02-19 |
0.0264 USDT |
8,138,939.0000 |
0.0263 USDT |
0.0260 USDT |
0.0269 USDT |
0.0265 USDT |
| 2022-02-18 |
0.0265 USDT |
7,890,042.0000 |
0.0268 USDT |
0.0259 USDT |
0.0270 USDT |
0.0260 USDT |
| 2022-02-17 |
0.0279 USDT |
8,628,313.0000 |
0.0282 USDT |
0.0270 USDT |
0.0284 USDT |
0.0271 USDT |
| 2022-02-16 |
0.0281 USDT |
8,519,312.0000 |
0.0277 USDT |
0.0277 USDT |
0.0285 USDT |
0.0280 USDT |
| 2022-02-15 |
0.0277 USDT |
7,852,718.0000 |
0.0277 USDT |
0.0270 USDT |
0.0283 USDT |
0.0276 USDT |
| 2022-02-14 |
0.0275 USDT |
7,031,026.0000 |
0.0271 USDT |
0.0268 USDT |
0.0281 USDT |
0.0270 USDT |
| 2022-02-13 |
0.0273 USDT |
8,257,161.0000 |
0.0273 USDT |
0.0267 USDT |
0.0278 USDT |
0.0270 USDT |
| 2022-02-12 |
0.0269 USDT |
8,125,886.0000 |
0.0270 USDT |
0.0261 USDT |
0.0276 USDT |
0.0272 USDT |
| 2022-02-11 |
0.0278 USDT |
8,632,922.0000 |
0.0280 USDT |
0.0270 USDT |
0.0284 USDT |
0.0270 USDT |
| 2022-02-10 |
0.0280 USDT |
8,201,778.0000 |
0.0282 USDT |
0.0275 USDT |
0.0283 USDT |
0.0282 USDT |
| 2022-02-09 |
0.0281 USDT |
10,515,169.0000 |
0.0278 USDT |
0.0275 USDT |
0.0285 USDT |
0.0283 USDT |
| 2022-02-08 |
0.0276 USDT |
7,276,544.0000 |
0.0278 USDT |
0.0272 USDT |
0.0282 USDT |
0.0278 USDT |
| 2022-02-07 |
0.0275 USDT |
8,430,259.0000 |
0.0274 USDT |
0.0265 USDT |
0.0282 USDT |
0.0276 USDT |
| 2022-02-06 |
0.0275 USDT |
9,297,883.0000 |
0.0279 USDT |
0.0265 USDT |
0.0281 USDT |
0.0274 USDT |
| 2022-02-05 |
0.0276 USDT |
8,228,693.0000 |
0.0278 USDT |
0.0270 USDT |
0.0281 USDT |
0.0275 USDT |
| 2022-02-04 |
0.0272 USDT |
6,999,313.0000 |
0.0272 USDT |
0.0265 USDT |
0.0281 USDT |
0.0277 USDT |
| 2022-02-03 |
0.0270 USDT |
7,531,407.0000 |
0.0270 USDT |
0.0264 USDT |
0.0274 USDT |
0.0270 USDT |
| 2022-02-02 |
0.0272 USDT |
9,087,459.0000 |
0.0274 USDT |
0.0209 USDT |
0.0277 USDT |
0.0271 USDT |
| 2022-02-01 |
0.0274 USDT |
7,409,437.0000 |
0.0275 USDT |
0.0265 USDT |
0.0285 USDT |
0.0270 USDT |
| 2022-01-31 |
0.0267 USDT |
5,732,586.0000 |
0.0272 USDT |
0.0261 USDT |
0.0281 USDT |
0.0270 USDT |
| 2022-01-30 |
0.0272 USDT |
8,227,871.0000 |
0.0271 USDT |
0.0264 USDT |
0.0277 USDT |
0.0270 USDT |
| 2022-01-29 |
0.0272 USDT |
9,956,686.0000 |
0.0274 USDT |
0.0268 USDT |
0.0279 USDT |
0.0272 USDT |
| 2022-01-28 |
0.0272 USDT |
7,680,167.0000 |
0.0267 USDT |
0.0265 USDT |
0.0284 USDT |
0.0273 USDT |
| 2022-01-27 |
0.0272 USDT |
8,113,511.0000 |
0.0266 USDT |
0.0251 USDT |
0.0279 USDT |
0.0276 USDT |