Identifier on Crex24: HMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-26 |
0.0264 USDT |
7,245,698.0000 |
0.0266 USDT |
0.0206 USDT |
0.0276 USDT |
0.0268 USDT |
| 2022-01-25 |
0.0264 USDT |
5,989,594.0000 |
0.0267 USDT |
0.0257 USDT |
0.0275 USDT |
0.0267 USDT |
| 2022-01-24 |
0.0257 USDT |
7,410,295.0000 |
0.0254 USDT |
0.0247 USDT |
0.0268 USDT |
0.0267 USDT |
| 2022-01-23 |
0.0254 USDT |
7,517,679.0000 |
0.0253 USDT |
0.0242 USDT |
0.0261 USDT |
0.0254 USDT |
| 2022-01-22 |
0.0247 USDT |
5,813,457.0000 |
0.0230 USDT |
0.0230 USDT |
0.0259 USDT |
0.0253 USDT |
| 2022-01-21 |
0.0249 USDT |
6,849,090.0000 |
0.0259 USDT |
0.0234 USDT |
0.0268 USDT |
0.0246 USDT |
| 2022-01-20 |
0.0264 USDT |
6,591,069.0000 |
0.0264 USDT |
0.0251 USDT |
0.0276 USDT |
0.0265 USDT |
| 2022-01-19 |
0.0266 USDT |
6,825,027.0000 |
0.0265 USDT |
0.0251 USDT |
0.0274 USDT |
0.0264 USDT |
| 2022-01-18 |
0.0266 USDT |
9,030,381.0000 |
0.0264 USDT |
0.0259 USDT |
0.0273 USDT |
0.0267 USDT |
| 2022-01-17 |
0.0266 USDT |
9,253,708.0000 |
0.0265 USDT |
0.0260 USDT |
0.0276 USDT |
0.0264 USDT |
| 2022-01-16 |
0.0264 USDT |
8,068,267.0000 |
0.0265 USDT |
0.0256 USDT |
0.0270 USDT |
0.0265 USDT |
| 2022-01-15 |
0.0262 USDT |
7,586,506.0000 |
0.0264 USDT |
0.0255 USDT |
0.0270 USDT |
0.0268 USDT |
| 2022-01-14 |
0.0266 USDT |
6,187,797.0000 |
0.0273 USDT |
0.0258 USDT |
0.0277 USDT |
0.0262 USDT |
| 2022-01-13 |
0.0271 USDT |
3,345,449.0000 |
0.0274 USDT |
0.0264 USDT |
0.0279 USDT |
0.0270 USDT |
| 2022-01-12 |
0.0271 USDT |
6,119.0000 |
0.0269 USDT |
0.0257 USDT |
0.0278 USDT |
0.0275 USDT |
| 2022-01-11 |
0.0264 USDT |
5,659.0000 |
0.0269 USDT |
0.0235 USDT |
0.0271 USDT |
0.0262 USDT |
| 2022-01-10 |
0.0261 USDT |
4,756.0000 |
0.0263 USDT |
0.0236 USDT |
0.0268 USDT |
0.0261 USDT |
| 2022-01-09 |
0.0263 USDT |
5,213.0000 |
0.0265 USDT |
0.0259 USDT |
0.0269 USDT |
0.0264 USDT |
| 2022-01-08 |
0.0267 USDT |
5,827.0000 |
0.0267 USDT |
0.0248 USDT |
0.0276 USDT |
0.0257 USDT |
| 2022-01-07 |
0.0290 USDT |
3,783.0000 |
0.0291 USDT |
0.0270 USDT |
0.0297 USDT |
0.0271 USDT |
| 2022-01-06 |
0.0296 USDT |
4,137.0000 |
0.0295 USDT |
0.0290 USDT |
0.0299 USDT |
0.0295 USDT |
| 2022-01-05 |
0.0321 USDT |
9,953.4541 |
0.0316 USDT |
0.0293 USDT |
0.0329 USDT |
0.0293 USDT |
| 2022-01-04 |
0.0317 USDT |
6,644.0000 |
0.0312 USDT |
0.0305 USDT |
0.0328 USDT |
0.0318 USDT |
| 2022-01-03 |
0.0316 USDT |
6,066.0250 |
0.0317 USDT |
0.0313 USDT |
0.0320 USDT |
0.0314 USDT |
| 2022-01-02 |
0.0319 USDT |
5,707.0000 |
0.0323 USDT |
0.0312 USDT |
0.0328 USDT |
0.0317 USDT |
| 2022-01-01 |
0.0317 USDT |
7,196.0000 |
0.0316 USDT |
0.0312 USDT |
0.0322 USDT |
0.0319 USDT |
| 2021-12-31 |
0.0321 USDT |
5,095.0000 |
0.0320 USDT |
0.0312 USDT |
0.0326 USDT |
0.0312 USDT |
| 2021-12-30 |
0.0317 USDT |
5,021.0270 |
0.0318 USDT |
0.0313 USDT |
0.0322 USDT |
0.0321 USDT |
| 2021-12-29 |
0.0327 USDT |
5,596.0410 |
0.0332 USDT |
0.0321 USDT |
0.0346 USDT |
0.0321 USDT |
| 2021-12-28 |
0.0336 USDT |
5,819.0000 |
0.0344 USDT |
0.0326 USDT |
0.0348 USDT |
0.0335 USDT |
| 2021-12-27 |
0.0344 USDT |
4,986.0000 |
0.0346 USDT |
0.0325 USDT |
0.0348 USDT |
0.0346 USDT |
| 2021-12-26 |
0.0342 USDT |
5,641.0510 |
0.0343 USDT |
0.0326 USDT |
0.0349 USDT |
0.0344 USDT |
| 2021-12-25 |
0.0342 USDT |
6,387.0000 |
0.0344 USDT |
0.0330 USDT |
0.0347 USDT |
0.0341 USDT |
| 2021-12-24 |
0.0340 USDT |
6,069.0000 |
0.0335 USDT |
0.0330 USDT |
0.0349 USDT |
0.0343 USDT |
| 2021-12-23 |
0.0330 USDT |
5,984.0000 |
0.0332 USDT |
0.0324 USDT |
0.0337 USDT |
0.0325 USDT |
| 2021-12-22 |
0.0338 USDT |
6,189.0000 |
0.0342 USDT |
0.0333 USDT |
0.0343 USDT |
0.0334 USDT |
| 2021-12-21 |
0.0329 USDT |
6,895.0000 |
0.0322 USDT |
0.0318 USDT |
0.0338 USDT |
0.0336 USDT |
| 2021-12-20 |
0.0324 USDT |
5,571.0000 |
0.0322 USDT |
0.0316 USDT |
0.0349 USDT |
0.0316 USDT |
| 2021-12-19 |
0.0324 USDT |
5,744.0000 |
0.0321 USDT |
0.0321 USDT |
0.0350 USDT |
0.0326 USDT |
| 2021-12-18 |
0.0319 USDT |
5,213.0000 |
0.0318 USDT |
0.0314 USDT |
0.0326 USDT |
0.0326 USDT |
| 2021-12-17 |
0.0326 USDT |
6,003.0000 |
0.0325 USDT |
0.0314 USDT |
0.0332 USDT |
0.0315 USDT |
| 2021-12-16 |
0.0324 USDT |
5,356.0000 |
0.0320 USDT |
0.0317 USDT |
0.0329 USDT |
0.0326 USDT |
| 2021-12-15 |
0.0316 USDT |
6,181.0510 |
0.0315 USDT |
0.0314 USDT |
0.0328 USDT |
0.0317 USDT |
| 2021-12-14 |
0.0317 USDT |
5,767.0000 |
0.0325 USDT |
0.0312 USDT |
0.0325 USDT |
0.0312 USDT |
| 2021-12-13 |
0.0326 USDT |
6,324.0000 |
0.0326 USDT |
0.0320 USDT |
0.0329 USDT |
0.0322 USDT |
| 2021-12-12 |
0.0323 USDT |
6,426.0630 |
0.0323 USDT |
0.0320 USDT |
0.0328 USDT |
0.0323 USDT |
| 2021-12-11 |
0.0319 USDT |
5,666.0000 |
0.0310 USDT |
0.0310 USDT |
0.0325 USDT |
0.0322 USDT |
| 2021-12-10 |
0.0323 USDT |
6,134.2620 |
0.0320 USDT |
0.0312 USDT |
0.0328 USDT |
0.0323 USDT |
| 2021-12-09 |
0.0329 USDT |
6,374.0000 |
0.0327 USDT |
0.0320 USDT |
0.0336 USDT |
0.0324 USDT |
| 2021-12-08 |
0.0332 USDT |
6,272.0000 |
0.0337 USDT |
0.0315 USDT |
0.0340 USDT |
0.0328 USDT |