Identifier on Kucoin: HMND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-18 |
0.1534 USDT |
1,339,548.4069 |
0.1653 USDT |
0.1375 USDT |
0.1744 USDT |
0.1507 USDT |
| 2023-12-17 |
0.1639 USDT |
594,069.5481 |
0.1684 USDT |
0.1573 USDT |
0.1760 USDT |
0.1601 USDT |
| 2023-12-16 |
0.1580 USDT |
2,586,550.9650 |
0.1594 USDT |
0.1370 USDT |
0.1819 USDT |
0.1694 USDT |
| 2023-12-15 |
0.1720 USDT |
1,993,870.2859 |
0.1878 USDT |
0.1533 USDT |
0.1881 USDT |
0.1704 USDT |
| 2023-12-14 |
0.1877 USDT |
1,472,481.2698 |
0.2068 USDT |
0.1766 USDT |
0.2070 USDT |
0.1882 USDT |
| 2023-12-13 |
0.1956 USDT |
1,587,958.1237 |
0.2118 USDT |
0.1820 USDT |
0.2144 USDT |
0.2058 USDT |
| 2023-12-12 |
0.2016 USDT |
3,074,662.8785 |
0.2092 USDT |
0.1803 USDT |
0.2341 USDT |
0.2194 USDT |
| 2023-12-11 |
0.2281 USDT |
2,782,794.1302 |
0.2755 USDT |
0.1925 USDT |
0.2813 USDT |
0.1939 USDT |
| 2023-12-10 |
0.2558 USDT |
1,904,984.7091 |
0.2252 USDT |
0.2244 USDT |
0.2899 USDT |
0.2699 USDT |
| 2023-12-09 |
0.2531 USDT |
2,031,163.0069 |
0.2441 USDT |
0.2201 USDT |
0.2800 USDT |
0.2258 USDT |
| 2023-12-08 |
0.2196 USDT |
2,195,771.0500 |
0.1916 USDT |
0.1911 USDT |
0.2470 USDT |
0.2334 USDT |
| 2023-12-07 |
0.1926 USDT |
1,310,754.7142 |
0.1904 USDT |
0.1810 USDT |
0.2010 USDT |
0.1888 USDT |
| 2023-12-06 |
0.1964 USDT |
1,962,226.7943 |
0.1751 USDT |
0.1751 USDT |
0.2100 USDT |
0.1909 USDT |
| 2023-12-05 |
0.1864 USDT |
1,438,298.6977 |
0.1828 USDT |
0.1750 USDT |
0.2066 USDT |
0.1774 USDT |
| 2023-12-04 |
0.1874 USDT |
1,775,364.4979 |
0.1879 USDT |
0.1780 USDT |
0.2032 USDT |
0.1783 USDT |
| 2023-12-03 |
0.1953 USDT |
1,569,077.4111 |
0.1926 USDT |
0.1803 USDT |
0.2173 USDT |
0.1869 USDT |
| 2023-12-02 |
0.1959 USDT |
2,151,633.9132 |
0.1786 USDT |
0.1715 USDT |
0.2280 USDT |
0.1947 USDT |
| 2023-12-01 |
0.1853 USDT |
1,961,103.4341 |
0.1820 USDT |
0.1710 USDT |
0.2044 USDT |
0.1768 USDT |
| 2023-11-30 |
0.1928 USDT |
1,252,209.3114 |
0.2038 USDT |
0.1800 USDT |
0.2121 USDT |
0.1865 USDT |
| 2023-11-29 |
0.2217 USDT |
1,813,752.5797 |
0.2039 USDT |
0.2003 USDT |
0.2400 USDT |
0.2197 USDT |
| 2023-11-28 |
0.2046 USDT |
2,207,070.6872 |
0.1878 USDT |
0.1746 USDT |
0.2300 USDT |
0.1920 USDT |
| 2023-11-27 |
0.1886 USDT |
1,539,557.9809 |
0.1704 USDT |
0.1677 USDT |
0.2050 USDT |
0.1940 USDT |
| 2023-11-26 |
0.1724 USDT |
2,125,335.4028 |
0.1905 USDT |
0.1542 USDT |
0.1946 USDT |
0.1726 USDT |
| 2023-11-25 |
0.2014 USDT |
2,345,165.6809 |
0.2325 USDT |
0.1800 USDT |
0.2400 USDT |
0.1876 USDT |
| 2023-11-24 |
0.2227 USDT |
3,817,491.9642 |
0.2031 USDT |
0.1950 USDT |
0.2550 USDT |
0.2245 USDT |
| 2023-11-23 |
0.1853 USDT |
4,957,815.5557 |
0.1680 USDT |
0.1560 USDT |
0.2100 USDT |
0.1963 USDT |
| 2023-11-22 |
0.1319 USDT |
4,756,331.4039 |
0.0897 USDT |
0.0810 USDT |
0.1750 USDT |
0.1504 USDT |
| 2023-11-21 |
0.1108 USDT |
3,809,028.9136 |
0.1119 USDT |
0.0878 USDT |
0.1332 USDT |
0.0895 USDT |
| 2023-11-20 |
0.1275 USDT |
17,377,272.9768 |
0.1000 USDT |
0.0873 USDT |
0.1790 USDT |
0.1084 USDT |
| 2023-11-19 |
0.0540 USDT |
8,883,463.1307 |
0.0419 USDT |
0.0382 USDT |
0.0699 USDT |
0.0699 USDT |
| 2023-11-18 |
0.0364 USDT |
2,390,215.5822 |
0.0344 USDT |
0.0328 USDT |
0.0402 USDT |
0.0391 USDT |
| 2023-11-17 |
0.0353 USDT |
2,539,673.7901 |
0.0365 USDT |
0.0325 USDT |
0.0375 USDT |
0.0344 USDT |
| 2023-11-16 |
0.0368 USDT |
1,747,840.1908 |
0.0346 USDT |
0.0346 USDT |
0.0390 USDT |
0.0365 USDT |
| 2023-11-15 |
0.0361 USDT |
2,995,839.6696 |
0.0329 USDT |
0.0329 USDT |
0.0410 USDT |
0.0361 USDT |
| 2023-11-14 |
0.0356 USDT |
2,039,333.3755 |
0.0346 USDT |
0.0334 USDT |
0.0390 USDT |
0.0338 USDT |
| 2023-11-13 |
0.0362 USDT |
2,490,377.9535 |
0.0364 USDT |
0.0337 USDT |
0.0420 USDT |
0.0358 USDT |
| 2023-11-12 |
0.0377 USDT |
1,315,106.6260 |
0.0389 USDT |
0.0365 USDT |
0.0398 USDT |
0.0365 USDT |
| 2023-11-11 |
0.0412 USDT |
1,803,358.8982 |
0.0402 USDT |
0.0389 USDT |
0.0439 USDT |
0.0389 USDT |
| 2023-11-10 |
0.0383 USDT |
2,172,842.8001 |
0.0352 USDT |
0.0347 USDT |
0.0427 USDT |
0.0394 USDT |
| 2023-11-09 |
0.0368 USDT |
2,011,725.9370 |
0.0357 USDT |
0.0345 USDT |
0.0397 USDT |
0.0352 USDT |
| 2023-11-08 |
0.0350 USDT |
1,592,977.7651 |
0.0333 USDT |
0.0315 USDT |
0.0391 USDT |
0.0355 USDT |
| 2023-11-07 |
0.0339 USDT |
1,840,577.9617 |
0.0348 USDT |
0.0312 USDT |
0.0366 USDT |
0.0330 USDT |
| 2023-11-06 |
0.0358 USDT |
1,169,874.9619 |
0.0354 USDT |
0.0340 USDT |
0.0370 USDT |
0.0356 USDT |
| 2023-11-05 |
0.0368 USDT |
836,587.4686 |
0.0376 USDT |
0.0335 USDT |
0.0401 USDT |
0.0348 USDT |
| 2023-11-04 |
0.0370 USDT |
759,673.4100 |
0.0356 USDT |
0.0355 USDT |
0.0390 USDT |
0.0376 USDT |
| 2023-11-03 |
0.0362 USDT |
1,159,167.0704 |
0.0373 USDT |
0.0341 USDT |
0.0391 USDT |
0.0356 USDT |
| 2023-11-02 |
0.0381 USDT |
1,320,545.0790 |
0.0367 USDT |
0.0366 USDT |
0.0395 USDT |
0.0371 USDT |
| 2023-11-01 |
0.0386 USDT |
1,590,410.8422 |
0.0409 USDT |
0.0362 USDT |
0.0418 USDT |
0.0367 USDT |
| 2023-10-31 |
0.0416 USDT |
1,154,698.5601 |
0.0445 USDT |
0.0399 USDT |
0.0447 USDT |
0.0408 USDT |
| 2023-10-30 |
0.0450 USDT |
1,415,355.3585 |
0.0438 USDT |
0.0432 USDT |
0.0468 USDT |
0.0457 USDT |