Identifier on Kucoin: HMND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
0.1826 USDT |
81,955.5423 |
0.1823 USDT |
0.1812 USDT |
0.1840 USDT |
0.1818 USDT |
| 2024-05-01 |
0.1784 USDT |
604,498.0840 |
0.1779 USDT |
0.1721 USDT |
0.1905 USDT |
0.1823 USDT |
| 2024-04-30 |
0.1858 USDT |
627,367.0293 |
0.1895 USDT |
0.1773 USDT |
0.1940 USDT |
0.1810 USDT |
| 2024-04-29 |
0.1949 USDT |
541,289.7407 |
0.1977 USDT |
0.1895 USDT |
0.1992 USDT |
0.1901 USDT |
| 2024-04-28 |
0.1973 USDT |
658,014.9895 |
0.1878 USDT |
0.1876 USDT |
0.2096 USDT |
0.2059 USDT |
| 2024-04-27 |
0.1872 USDT |
593,432.0248 |
0.1911 USDT |
0.1788 USDT |
0.1920 USDT |
0.1854 USDT |
| 2024-04-26 |
0.1926 USDT |
611,807.9249 |
0.1940 USDT |
0.1903 USDT |
0.1960 USDT |
0.1915 USDT |
| 2024-04-25 |
0.2025 USDT |
825,450.5946 |
0.2088 USDT |
0.1900 USDT |
0.2130 USDT |
0.1940 USDT |
| 2024-04-24 |
0.2129 USDT |
366,989.7247 |
0.2138 USDT |
0.2100 USDT |
0.2150 USDT |
0.2116 USDT |
| 2024-04-23 |
0.2185 USDT |
737,065.3594 |
0.2265 USDT |
0.2115 USDT |
0.2300 USDT |
0.2151 USDT |
| 2024-04-22 |
0.2288 USDT |
629,873.4972 |
0.2340 USDT |
0.2250 USDT |
0.2350 USDT |
0.2276 USDT |
| 2024-04-21 |
0.2278 USDT |
643,562.4659 |
0.2256 USDT |
0.2220 USDT |
0.2342 USDT |
0.2338 USDT |
| 2024-04-20 |
0.2186 USDT |
456,474.5635 |
0.2188 USDT |
0.2127 USDT |
0.2267 USDT |
0.2257 USDT |
| 2024-04-19 |
0.2176 USDT |
670,942.8553 |
0.2265 USDT |
0.2110 USDT |
0.2290 USDT |
0.2173 USDT |
| 2024-04-18 |
0.2120 USDT |
769,125.9763 |
0.2016 USDT |
0.2016 USDT |
0.2237 USDT |
0.2229 USDT |
| 2024-04-17 |
0.2032 USDT |
687,896.1636 |
0.2115 USDT |
0.1860 USDT |
0.2143 USDT |
0.1986 USDT |
| 2024-04-16 |
0.2204 USDT |
576,748.8861 |
0.2267 USDT |
0.2084 USDT |
0.2300 USDT |
0.2108 USDT |
| 2024-04-15 |
0.2423 USDT |
817,716.1828 |
0.2431 USDT |
0.2236 USDT |
0.2610 USDT |
0.2290 USDT |
| 2024-04-14 |
0.2208 USDT |
589,194.6860 |
0.2138 USDT |
0.2103 USDT |
0.2354 USDT |
0.2260 USDT |
| 2024-04-13 |
0.2149 USDT |
556,329.2597 |
0.2217 USDT |
0.2000 USDT |
0.2264 USDT |
0.2057 USDT |
| 2024-04-12 |
0.2362 USDT |
563,627.5297 |
0.2523 USDT |
0.2131 USDT |
0.2530 USDT |
0.2250 USDT |
| 2024-04-11 |
0.2528 USDT |
559,141.9563 |
0.2528 USDT |
0.2500 USDT |
0.2590 USDT |
0.2535 USDT |
| 2024-04-10 |
0.2607 USDT |
451,870.6487 |
0.2650 USDT |
0.2500 USDT |
0.2680 USDT |
0.2510 USDT |
| 2024-04-09 |
0.2741 USDT |
520,492.1003 |
0.2727 USDT |
0.2626 USDT |
0.2899 USDT |
0.2678 USDT |
| 2024-04-08 |
0.2669 USDT |
859,603.2628 |
0.2524 USDT |
0.2497 USDT |
0.2951 USDT |
0.2761 USDT |
| 2024-04-07 |
0.2511 USDT |
597,812.9813 |
0.2583 USDT |
0.2389 USDT |
0.2613 USDT |
0.2490 USDT |
| 2024-04-06 |
0.2566 USDT |
366,240.3583 |
0.2585 USDT |
0.2525 USDT |
0.2600 USDT |
0.2589 USDT |
| 2024-04-05 |
0.2625 USDT |
464,103.7300 |
0.2709 USDT |
0.2550 USDT |
0.2713 USDT |
0.2556 USDT |
| 2024-04-04 |
0.2715 USDT |
617,028.7198 |
0.2695 USDT |
0.2611 USDT |
0.2848 USDT |
0.2711 USDT |
| 2024-04-03 |
0.2713 USDT |
676,365.4449 |
0.2715 USDT |
0.2560 USDT |
0.2970 USDT |
0.2690 USDT |
| 2024-04-02 |
0.2653 USDT |
1,070,085.9316 |
0.2978 USDT |
0.2353 USDT |
0.2999 USDT |
0.2549 USDT |
| 2024-04-01 |
0.2993 USDT |
609,030.9538 |
0.3137 USDT |
0.2869 USDT |
0.3150 USDT |
0.2985 USDT |
| 2024-03-31 |
0.3030 USDT |
495,796.3047 |
0.2902 USDT |
0.2879 USDT |
0.3130 USDT |
0.3082 USDT |
| 2024-03-30 |
0.2902 USDT |
891,174.5315 |
0.2878 USDT |
0.2637 USDT |
0.3146 USDT |
0.2954 USDT |
| 2024-03-29 |
0.2904 USDT |
840,250.0928 |
0.3160 USDT |
0.2570 USDT |
0.3242 USDT |
0.3061 USDT |
| 2024-03-28 |
0.2765 USDT |
1,316,094.5437 |
0.2670 USDT |
0.2555 USDT |
0.3140 USDT |
0.3040 USDT |
| 2024-03-27 |
0.2449 USDT |
1,312,197.6132 |
0.2581 USDT |
0.2251 USDT |
0.2710 USDT |
0.2275 USDT |
| 2024-03-26 |
0.2501 USDT |
2,816,853.9829 |
0.2920 USDT |
0.2174 USDT |
0.2922 USDT |
0.2455 USDT |
| 2024-03-25 |
0.2928 USDT |
1,034,088.1265 |
0.2967 USDT |
0.2715 USDT |
0.3240 USDT |
0.3000 USDT |
| 2024-03-24 |
0.2967 USDT |
837,954.7552 |
0.3103 USDT |
0.2787 USDT |
0.3422 USDT |
0.2926 USDT |
| 2024-03-23 |
0.2671 USDT |
769,181.0792 |
0.2571 USDT |
0.2550 USDT |
0.2802 USDT |
0.2690 USDT |
| 2024-03-22 |
0.2752 USDT |
1,109,295.2782 |
0.3051 USDT |
0.2590 USDT |
0.3074 USDT |
0.2595 USDT |
| 2024-03-21 |
0.3137 USDT |
819,019.5885 |
0.3305 USDT |
0.3003 USDT |
0.3335 USDT |
0.3076 USDT |
| 2024-03-20 |
0.3059 USDT |
1,123,473.6839 |
0.2790 USDT |
0.2758 USDT |
0.3549 USDT |
0.3330 USDT |
| 2024-03-19 |
0.3060 USDT |
958,787.8978 |
0.3237 USDT |
0.2814 USDT |
0.3343 USDT |
0.2850 USDT |
| 2024-03-18 |
0.3485 USDT |
989,956.5990 |
0.4000 USDT |
0.3114 USDT |
0.4150 USDT |
0.3264 USDT |
| 2024-03-17 |
0.3291 USDT |
1,254,148.4213 |
0.3057 USDT |
0.2813 USDT |
0.4150 USDT |
0.3890 USDT |
| 2024-03-16 |
0.3305 USDT |
893,680.5314 |
0.3180 USDT |
0.3010 USDT |
0.3598 USDT |
0.3070 USDT |
| 2024-03-15 |
0.3417 USDT |
1,130,178.5545 |
0.3565 USDT |
0.3120 USDT |
0.3677 USDT |
0.3366 USDT |
| 2024-03-14 |
0.3836 USDT |
675,701.0617 |
0.4178 USDT |
0.3575 USDT |
0.4250 USDT |
0.3798 USDT |