Identifier on Kucoin: HMND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-29 |
0.0430 USDT |
941,418.9779 |
0.0456 USDT |
0.0398 USDT |
0.0457 USDT |
0.0438 USDT |
| 2023-10-28 |
0.0488 USDT |
884,993.9329 |
0.0494 USDT |
0.0446 USDT |
0.0520 USDT |
0.0456 USDT |
| 2023-10-27 |
0.0455 USDT |
1,537,554.8802 |
0.0434 USDT |
0.0425 USDT |
0.0490 USDT |
0.0464 USDT |
| 2023-10-26 |
0.0422 USDT |
1,609,051.2107 |
0.0400 USDT |
0.0398 USDT |
0.0461 USDT |
0.0461 USDT |
| 2023-10-25 |
0.0405 USDT |
1,081,372.2754 |
0.0401 USDT |
0.0394 USDT |
0.0420 USDT |
0.0403 USDT |
| 2023-10-24 |
0.0397 USDT |
1,174,606.7635 |
0.0375 USDT |
0.0372 USDT |
0.0433 USDT |
0.0410 USDT |
| 2023-10-23 |
0.0384 USDT |
1,292,363.2340 |
0.0362 USDT |
0.0360 USDT |
0.0417 USDT |
0.0375 USDT |
| 2023-10-22 |
0.0384 USDT |
1,272,587.1973 |
0.0424 USDT |
0.0351 USDT |
0.0429 USDT |
0.0361 USDT |
| 2023-10-21 |
0.0398 USDT |
1,082,370.6402 |
0.0378 USDT |
0.0374 USDT |
0.0440 USDT |
0.0390 USDT |
| 2023-10-20 |
0.0391 USDT |
1,557,393.8981 |
0.0388 USDT |
0.0370 USDT |
0.0441 USDT |
0.0379 USDT |
| 2023-10-19 |
0.0417 USDT |
904,141.5280 |
0.0470 USDT |
0.0390 USDT |
0.0479 USDT |
0.0393 USDT |
| 2023-10-18 |
0.0441 USDT |
2,060,526.0191 |
0.0386 USDT |
0.0380 USDT |
0.0480 USDT |
0.0459 USDT |
| 2023-10-17 |
0.0383 USDT |
2,223,338.0514 |
0.0313 USDT |
0.0312 USDT |
0.0454 USDT |
0.0409 USDT |
| 2023-10-16 |
0.0309 USDT |
1,191,999.9172 |
0.0315 USDT |
0.0295 USDT |
0.0327 USDT |
0.0314 USDT |
| 2023-10-15 |
0.0300 USDT |
1,533,847.0098 |
0.0302 USDT |
0.0283 USDT |
0.0321 USDT |
0.0315 USDT |
| 2023-10-14 |
0.0300 USDT |
1,385,363.7367 |
0.0303 USDT |
0.0292 USDT |
0.0323 USDT |
0.0301 USDT |
| 2023-10-13 |
0.0303 USDT |
1,634,739.0915 |
0.0288 USDT |
0.0272 USDT |
0.0332 USDT |
0.0307 USDT |
| 2023-10-12 |
0.0284 USDT |
2,081,798.2961 |
0.0267 USDT |
0.0255 USDT |
0.0323 USDT |
0.0296 USDT |
| 2023-10-11 |
0.0273 USDT |
1,858,786.7853 |
0.0315 USDT |
0.0250 USDT |
0.0319 USDT |
0.0261 USDT |
| 2023-10-10 |
0.0332 USDT |
1,687,175.4363 |
0.0310 USDT |
0.0307 USDT |
0.0369 USDT |
0.0316 USDT |
| 2023-10-09 |
0.0304 USDT |
1,442,182.1658 |
0.0299 USDT |
0.0292 USDT |
0.0318 USDT |
0.0306 USDT |
| 2023-10-08 |
0.0318 USDT |
1,633,039.2195 |
0.0308 USDT |
0.0300 USDT |
0.0345 USDT |
0.0307 USDT |
| 2023-10-07 |
0.0320 USDT |
1,312,358.9964 |
0.0344 USDT |
0.0300 USDT |
0.0347 USDT |
0.0308 USDT |
| 2023-10-06 |
0.0364 USDT |
9,591,858.2930 |
0.0301 USDT |
0.0297 USDT |
0.0450 USDT |
0.0336 USDT |
| 2023-10-05 |
0.0279 USDT |
1,847,120.7787 |
0.0276 USDT |
0.0254 USDT |
0.0315 USDT |
0.0302 USDT |
| 2023-10-04 |
0.0274 USDT |
3,307,949.7167 |
0.0228 USDT |
0.0228 USDT |
0.0336 USDT |
0.0274 USDT |
| 2023-10-03 |
0.0235 USDT |
2,163,995.9029 |
0.0241 USDT |
0.0219 USDT |
0.0249 USDT |
0.0222 USDT |
| 2023-10-02 |
0.0258 USDT |
1,987,192.7675 |
0.0256 USDT |
0.0233 USDT |
0.0320 USDT |
0.0242 USDT |
| 2023-10-01 |
0.0264 USDT |
3,435,398.2770 |
0.0230 USDT |
0.0218 USDT |
0.0385 USDT |
0.0249 USDT |
| 2023-09-30 |
0.0226 USDT |
2,262,395.2673 |
0.0221 USDT |
0.0220 USDT |
0.0242 USDT |
0.0230 USDT |
| 2023-09-29 |
0.0219 USDT |
2,117,499.2569 |
0.0221 USDT |
0.0215 USDT |
0.0225 USDT |
0.0221 USDT |
| 2023-09-28 |
0.0223 USDT |
2,093,243.6762 |
0.0230 USDT |
0.0214 USDT |
0.0245 USDT |
0.0220 USDT |
| 2023-09-27 |
0.0217 USDT |
2,384,135.6850 |
0.0215 USDT |
0.0211 USDT |
0.0247 USDT |
0.0231 USDT |
| 2023-09-26 |
0.0218 USDT |
1,463,297.6722 |
0.0214 USDT |
0.0210 USDT |
0.0249 USDT |
0.0211 USDT |
| 2023-09-25 |
0.0221 USDT |
1,235,500.9423 |
0.0225 USDT |
0.0213 USDT |
0.0226 USDT |
0.0214 USDT |
| 2023-09-24 |
0.0227 USDT |
1,413,570.6077 |
0.0228 USDT |
0.0224 USDT |
0.0230 USDT |
0.0225 USDT |
| 2023-09-23 |
0.0229 USDT |
1,789,680.8333 |
0.0229 USDT |
0.0227 USDT |
0.0232 USDT |
0.0229 USDT |
| 2023-09-22 |
0.0229 USDT |
1,662,420.3828 |
0.0226 USDT |
0.0225 USDT |
0.0234 USDT |
0.0231 USDT |
| 2023-09-21 |
0.0231 USDT |
1,598,165.1223 |
0.0239 USDT |
0.0225 USDT |
0.0251 USDT |
0.0227 USDT |
| 2023-09-20 |
0.0245 USDT |
1,588,627.2536 |
0.0250 USDT |
0.0235 USDT |
0.0257 USDT |
0.0241 USDT |
| 2023-09-19 |
0.0245 USDT |
1,621,965.4695 |
0.0255 USDT |
0.0235 USDT |
0.0256 USDT |
0.0254 USDT |
| 2023-09-18 |
0.0255 USDT |
1,767,550.9302 |
0.0262 USDT |
0.0251 USDT |
0.0262 USDT |
0.0255 USDT |
| 2023-09-17 |
0.0263 USDT |
1,388,493.3281 |
0.0259 USDT |
0.0252 USDT |
0.0280 USDT |
0.0264 USDT |
| 2023-09-16 |
0.0257 USDT |
1,551,779.9716 |
0.0259 USDT |
0.0250 USDT |
0.0270 USDT |
0.0258 USDT |
| 2023-09-15 |
0.0259 USDT |
1,407,424.1461 |
0.0261 USDT |
0.0255 USDT |
0.0263 USDT |
0.0257 USDT |
| 2023-09-14 |
0.0266 USDT |
1,295,980.5410 |
0.0257 USDT |
0.0255 USDT |
0.0280 USDT |
0.0262 USDT |
| 2023-09-13 |
0.0261 USDT |
1,487,548.5860 |
0.0260 USDT |
0.0248 USDT |
0.0274 USDT |
0.0257 USDT |
| 2023-09-12 |
0.0283 USDT |
2,430,771.1931 |
0.0251 USDT |
0.0251 USDT |
0.0336 USDT |
0.0261 USDT |
| 2023-09-11 |
0.0262 USDT |
1,501,502.6874 |
0.0265 USDT |
0.0248 USDT |
0.0270 USDT |
0.0250 USDT |
| 2023-09-10 |
0.0267 USDT |
1,623,912.6758 |
0.0271 USDT |
0.0250 USDT |
0.0279 USDT |
0.0266 USDT |