Identifier on Kucoin: HMND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-21 |
0.0162 USDT |
2,555,063.6954 |
0.0170 USDT |
0.0155 USDT |
0.0170 USDT |
0.0163 USDT |
| 2025-09-20 |
0.0171 USDT |
3,090,525.1446 |
0.0172 USDT |
0.0160 USDT |
0.0174 USDT |
0.0165 USDT |
| 2025-09-19 |
0.0175 USDT |
2,673,233.0228 |
0.0179 USDT |
0.0171 USDT |
0.0180 USDT |
0.0172 USDT |
| 2025-09-18 |
0.0178 USDT |
3,181,984.9149 |
0.0166 USDT |
0.0166 USDT |
0.0195 USDT |
0.0178 USDT |
| 2025-09-17 |
0.0165 USDT |
5,122,671.3448 |
0.0164 USDT |
0.0161 USDT |
0.0171 USDT |
0.0165 USDT |
| 2025-09-16 |
0.0172 USDT |
3,439,403.5700 |
0.0172 USDT |
0.0168 USDT |
0.0179 USDT |
0.0172 USDT |
| 2025-09-15 |
0.0174 USDT |
2,811,307.2964 |
0.0181 USDT |
0.0168 USDT |
0.0181 USDT |
0.0171 USDT |
| 2025-09-14 |
0.0186 USDT |
2,906,846.3830 |
0.0190 USDT |
0.0177 USDT |
0.0191 USDT |
0.0180 USDT |
| 2025-09-13 |
0.0185 USDT |
3,448,773.8188 |
0.0184 USDT |
0.0183 USDT |
0.0191 USDT |
0.0187 USDT |
| 2025-09-12 |
0.0184 USDT |
3,277,897.4458 |
0.0187 USDT |
0.0177 USDT |
0.0190 USDT |
0.0185 USDT |
| 2025-09-11 |
0.0186 USDT |
3,220,440.2016 |
0.0180 USDT |
0.0180 USDT |
0.0192 USDT |
0.0186 USDT |
| 2025-09-10 |
0.0182 USDT |
2,503,528.9946 |
0.0184 USDT |
0.0177 USDT |
0.0191 USDT |
0.0185 USDT |
| 2025-09-09 |
0.0197 USDT |
3,171,459.7828 |
0.0198 USDT |
0.0183 USDT |
0.0204 USDT |
0.0184 USDT |
| 2025-09-08 |
0.0195 USDT |
3,488,101.5623 |
0.0191 USDT |
0.0188 USDT |
0.0204 USDT |
0.0198 USDT |
| 2025-09-07 |
0.0183 USDT |
1,742,068.1026 |
0.0187 USDT |
0.0180 USDT |
0.0188 USDT |
0.0184 USDT |
| 2025-09-06 |
0.0201 USDT |
1,637,810.9777 |
0.0190 USDT |
0.0186 USDT |
0.0224 USDT |
0.0191 USDT |
| 2025-09-05 |
0.0183 USDT |
2,321,227.6959 |
0.0181 USDT |
0.0181 USDT |
0.0186 USDT |
0.0183 USDT |
| 2025-09-04 |
0.0185 USDT |
2,672,993.5853 |
0.0197 USDT |
0.0180 USDT |
0.0197 USDT |
0.0180 USDT |
| 2025-09-03 |
0.0198 USDT |
1,150,320.7411 |
0.0205 USDT |
0.0190 USDT |
0.0205 USDT |
0.0197 USDT |
| 2025-09-02 |
0.0197 USDT |
3,794,843.8811 |
0.0190 USDT |
0.0187 USDT |
0.0216 USDT |
0.0206 USDT |
| 2025-09-01 |
0.0193 USDT |
2,045,492.2784 |
0.0196 USDT |
0.0189 USDT |
0.0198 USDT |
0.0196 USDT |
| 2025-08-31 |
0.0198 USDT |
3,188,197.6265 |
0.0201 USDT |
0.0194 USDT |
0.0201 USDT |
0.0196 USDT |
| 2025-08-30 |
0.0198 USDT |
1,184,950.8347 |
0.0189 USDT |
0.0188 USDT |
0.0210 USDT |
0.0202 USDT |
| 2025-08-29 |
0.0199 USDT |
2,200,471.2716 |
0.0210 USDT |
0.0191 USDT |
0.0210 USDT |
0.0192 USDT |
| 2025-08-28 |
0.0207 USDT |
1,899,561.2433 |
0.0214 USDT |
0.0205 USDT |
0.0215 USDT |
0.0210 USDT |
| 2025-08-27 |
0.0211 USDT |
2,973,835.0150 |
0.0208 USDT |
0.0206 USDT |
0.0218 USDT |
0.0215 USDT |
| 2025-08-26 |
0.0205 USDT |
3,294,750.9584 |
0.0197 USDT |
0.0191 USDT |
0.0215 USDT |
0.0208 USDT |
| 2025-08-25 |
0.0206 USDT |
3,346,668.6729 |
0.0205 USDT |
0.0197 USDT |
0.0215 USDT |
0.0199 USDT |
| 2025-08-24 |
0.0216 USDT |
1,980,564.7330 |
0.0234 USDT |
0.0193 USDT |
0.0234 USDT |
0.0210 USDT |
| 2025-08-23 |
0.0235 USDT |
3,106,472.6540 |
0.0231 USDT |
0.0230 USDT |
0.0250 USDT |
0.0233 USDT |
| 2025-08-22 |
0.0221 USDT |
4,530,290.1152 |
0.0204 USDT |
0.0203 USDT |
0.0234 USDT |
0.0230 USDT |
| 2025-08-21 |
0.0213 USDT |
4,824,811.3264 |
0.0223 USDT |
0.0203 USDT |
0.0224 USDT |
0.0204 USDT |
| 2025-08-20 |
0.0217 USDT |
5,558,514.5393 |
0.0222 USDT |
0.0200 USDT |
0.0235 USDT |
0.0224 USDT |
| 2025-08-19 |
0.0229 USDT |
2,533,493.6296 |
0.0235 USDT |
0.0223 USDT |
0.0235 USDT |
0.0224 USDT |
| 2025-08-18 |
0.0238 USDT |
1,878,317.1663 |
0.0255 USDT |
0.0230 USDT |
0.0255 USDT |
0.0233 USDT |
| 2025-08-17 |
0.0254 USDT |
1,899,987.9520 |
0.0252 USDT |
0.0252 USDT |
0.0266 USDT |
0.0262 USDT |
| 2025-08-16 |
0.0248 USDT |
2,245,914.7637 |
0.0245 USDT |
0.0245 USDT |
0.0254 USDT |
0.0252 USDT |
| 2025-08-15 |
0.0246 USDT |
2,491,717.1337 |
0.0247 USDT |
0.0242 USDT |
0.0252 USDT |
0.0244 USDT |
| 2025-08-14 |
0.0259 USDT |
3,336,146.9553 |
0.0268 USDT |
0.0241 USDT |
0.0273 USDT |
0.0243 USDT |
| 2025-08-13 |
0.0275 USDT |
2,524,964.6560 |
0.0284 USDT |
0.0260 USDT |
0.0285 USDT |
0.0272 USDT |
| 2025-08-12 |
0.0268 USDT |
1,897,480.3168 |
0.0271 USDT |
0.0264 USDT |
0.0276 USDT |
0.0272 USDT |
| 2025-08-11 |
0.0255 USDT |
1,500,520.6806 |
0.0258 USDT |
0.0242 USDT |
0.0261 USDT |
0.0257 USDT |
| 2025-08-10 |
0.0257 USDT |
3,864,274.2000 |
0.0256 USDT |
0.0246 USDT |
0.0266 USDT |
0.0260 USDT |
| 2025-08-09 |
0.0248 USDT |
4,263,410.4007 |
0.0218 USDT |
0.0217 USDT |
0.0275 USDT |
0.0263 USDT |
| 2025-08-08 |
0.0219 USDT |
2,690,626.4861 |
0.0218 USDT |
0.0216 USDT |
0.0232 USDT |
0.0220 USDT |
| 2025-08-07 |
0.0216 USDT |
2,683,733.4165 |
0.0214 USDT |
0.0211 USDT |
0.0229 USDT |
0.0218 USDT |
| 2025-08-06 |
0.0208 USDT |
3,596,473.5670 |
0.0206 USDT |
0.0204 USDT |
0.0214 USDT |
0.0213 USDT |
| 2025-08-05 |
0.0209 USDT |
4,379,129.8403 |
0.0214 USDT |
0.0200 USDT |
0.0220 USDT |
0.0207 USDT |
| 2025-08-04 |
0.0217 USDT |
3,832,745.5726 |
0.0214 USDT |
0.0205 USDT |
0.0227 USDT |
0.0215 USDT |
| 2025-08-03 |
0.0215 USDT |
2,313,027.4523 |
0.0211 USDT |
0.0211 USDT |
0.0220 USDT |
0.0217 USDT |