Identifier on Kucoin: HMND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-24 |
0.0329 USDT |
2,839,445.5888 |
0.0337 USDT |
0.0315 USDT |
0.0348 USDT |
0.0334 USDT |
| 2025-04-23 |
0.0320 USDT |
2,378,931.9353 |
0.0306 USDT |
0.0301 USDT |
0.0358 USDT |
0.0320 USDT |
| 2025-04-22 |
0.0302 USDT |
2,224,599.3517 |
0.0299 USDT |
0.0294 USDT |
0.0323 USDT |
0.0306 USDT |
| 2025-04-21 |
0.0296 USDT |
2,755,437.9943 |
0.0302 USDT |
0.0292 USDT |
0.0303 USDT |
0.0294 USDT |
| 2025-04-20 |
0.0303 USDT |
1,829,123.9307 |
0.0305 USDT |
0.0289 USDT |
0.0328 USDT |
0.0310 USDT |
| 2025-04-19 |
0.0296 USDT |
2,720,070.7155 |
0.0318 USDT |
0.0282 USDT |
0.0318 USDT |
0.0301 USDT |
| 2025-04-18 |
0.0291 USDT |
2,359,683.6386 |
0.0285 USDT |
0.0284 USDT |
0.0307 USDT |
0.0297 USDT |
| 2025-04-17 |
0.0297 USDT |
3,547,101.4458 |
0.0297 USDT |
0.0282 USDT |
0.0314 USDT |
0.0285 USDT |
| 2025-04-16 |
0.0303 USDT |
1,851,996.9032 |
0.0298 USDT |
0.0298 USDT |
0.0313 USDT |
0.0298 USDT |
| 2025-04-15 |
0.0308 USDT |
2,546,277.1971 |
0.0311 USDT |
0.0290 USDT |
0.0350 USDT |
0.0299 USDT |
| 2025-04-14 |
0.0323 USDT |
2,210,625.5061 |
0.0316 USDT |
0.0308 USDT |
0.0335 USDT |
0.0311 USDT |
| 2025-04-13 |
0.0335 USDT |
1,040,857.4774 |
0.0342 USDT |
0.0320 USDT |
0.0342 USDT |
0.0320 USDT |
| 2025-04-12 |
0.0334 USDT |
2,164,176.7030 |
0.0326 USDT |
0.0323 USDT |
0.0340 USDT |
0.0339 USDT |
| 2025-04-11 |
0.0314 USDT |
2,143,556.9216 |
0.0327 USDT |
0.0304 USDT |
0.0327 USDT |
0.0318 USDT |
| 2025-04-10 |
0.0329 USDT |
1,200,501.4746 |
0.0326 USDT |
0.0323 USDT |
0.0345 USDT |
0.0334 USDT |
| 2025-04-09 |
0.0304 USDT |
5,217,211.0243 |
0.0280 USDT |
0.0271 USDT |
0.0350 USDT |
0.0321 USDT |
| 2025-04-08 |
0.0304 USDT |
1,016,281.1970 |
0.0313 USDT |
0.0300 USDT |
0.0313 USDT |
0.0304 USDT |
| 2025-04-07 |
0.0293 USDT |
3,000,938.5822 |
0.0288 USDT |
0.0270 USDT |
0.0326 USDT |
0.0314 USDT |
| 2025-04-06 |
0.0330 USDT |
1,039,383.7509 |
0.0326 USDT |
0.0316 USDT |
0.0343 USDT |
0.0316 USDT |
| 2025-04-05 |
0.0333 USDT |
549,287.7866 |
0.0342 USDT |
0.0305 USDT |
0.0352 USDT |
0.0320 USDT |
| 2025-04-04 |
0.0345 USDT |
1,137,280.8751 |
0.0331 USDT |
0.0331 USDT |
0.0358 USDT |
0.0351 USDT |
| 2025-04-03 |
0.0337 USDT |
1,629,906.5621 |
0.0341 USDT |
0.0321 USDT |
0.0358 USDT |
0.0329 USDT |
| 2025-04-02 |
0.0355 USDT |
2,777,581.2569 |
0.0349 USDT |
0.0340 USDT |
0.0377 USDT |
0.0357 USDT |
| 2025-04-01 |
0.0356 USDT |
2,929,901.2551 |
0.0362 USDT |
0.0345 USDT |
0.0370 USDT |
0.0352 USDT |
| 2025-03-31 |
0.0373 USDT |
928,325.1242 |
0.0374 USDT |
0.0360 USDT |
0.0376 USDT |
0.0362 USDT |
| 2025-03-30 |
0.0370 USDT |
2,663,798.6500 |
0.0372 USDT |
0.0360 USDT |
0.0378 USDT |
0.0374 USDT |
| 2025-03-29 |
0.0401 USDT |
1,758,722.5009 |
0.0414 USDT |
0.0380 USDT |
0.0416 USDT |
0.0382 USDT |
| 2025-03-28 |
0.0419 USDT |
1,288,346.9388 |
0.0421 USDT |
0.0411 USDT |
0.0428 USDT |
0.0412 USDT |
| 2025-03-27 |
0.0424 USDT |
1,912,646.8255 |
0.0423 USDT |
0.0420 USDT |
0.0431 USDT |
0.0422 USDT |
| 2025-03-26 |
0.0422 USDT |
2,903,473.8420 |
0.0421 USDT |
0.0411 USDT |
0.0439 USDT |
0.0421 USDT |
| 2025-03-25 |
0.0424 USDT |
2,011,764.8359 |
0.0416 USDT |
0.0410 USDT |
0.0440 USDT |
0.0411 USDT |
| 2025-03-24 |
0.0417 USDT |
3,009,016.7892 |
0.0409 USDT |
0.0406 USDT |
0.0427 USDT |
0.0419 USDT |
| 2025-03-23 |
0.0407 USDT |
2,098,802.6922 |
0.0405 USDT |
0.0400 USDT |
0.0419 USDT |
0.0409 USDT |
| 2025-03-22 |
0.0406 USDT |
3,409,050.7122 |
0.0408 USDT |
0.0400 USDT |
0.0425 USDT |
0.0415 USDT |
| 2025-03-21 |
0.0414 USDT |
1,335,282.9939 |
0.0411 USDT |
0.0407 USDT |
0.0430 USDT |
0.0411 USDT |
| 2025-03-20 |
0.0411 USDT |
3,502,777.5665 |
0.0416 USDT |
0.0401 USDT |
0.0425 USDT |
0.0411 USDT |
| 2025-03-19 |
0.0411 USDT |
2,995,828.9337 |
0.0411 USDT |
0.0397 USDT |
0.0422 USDT |
0.0416 USDT |
| 2025-03-18 |
0.0416 USDT |
2,720,574.9065 |
0.0417 USDT |
0.0406 USDT |
0.0429 USDT |
0.0411 USDT |
| 2025-03-17 |
0.0413 USDT |
3,276,283.6907 |
0.0404 USDT |
0.0402 USDT |
0.0429 USDT |
0.0417 USDT |
| 2025-03-16 |
0.0413 USDT |
2,042,345.9371 |
0.0412 USDT |
0.0403 USDT |
0.0426 USDT |
0.0404 USDT |
| 2025-03-15 |
0.0410 USDT |
2,124,553.8075 |
0.0396 USDT |
0.0395 USDT |
0.0428 USDT |
0.0418 USDT |
| 2025-03-14 |
0.0403 USDT |
1,401,575.0751 |
0.0405 USDT |
0.0385 USDT |
0.0419 USDT |
0.0417 USDT |
| 2025-03-13 |
0.0400 USDT |
3,036,196.8677 |
0.0395 USDT |
0.0388 USDT |
0.0425 USDT |
0.0411 USDT |
| 2025-03-12 |
0.0405 USDT |
1,760,609.9341 |
0.0413 USDT |
0.0390 USDT |
0.0420 USDT |
0.0394 USDT |
| 2025-03-11 |
0.0389 USDT |
1,700,935.2204 |
0.0375 USDT |
0.0371 USDT |
0.0420 USDT |
0.0398 USDT |
| 2025-03-10 |
0.0387 USDT |
7,541,263.4316 |
0.0386 USDT |
0.0363 USDT |
0.0410 USDT |
0.0375 USDT |
| 2025-03-09 |
0.0421 USDT |
3,767,108.1288 |
0.0439 USDT |
0.0398 USDT |
0.0440 USDT |
0.0408 USDT |
| 2025-03-08 |
0.0446 USDT |
1,108,948.6067 |
0.0455 USDT |
0.0435 USDT |
0.0456 USDT |
0.0441 USDT |
| 2025-03-07 |
0.0458 USDT |
2,794,684.4151 |
0.0446 USDT |
0.0425 USDT |
0.0505 USDT |
0.0446 USDT |
| 2025-03-06 |
0.0435 USDT |
2,273,616.2886 |
0.0441 USDT |
0.0423 USDT |
0.0444 USDT |
0.0430 USDT |