Identifier on Kucoin: HMND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-05 |
0.0441 USDT |
1,880,374.1223 |
0.0443 USDT |
0.0430 USDT |
0.0455 USDT |
0.0441 USDT |
| 2025-03-04 |
0.0450 USDT |
2,577,014.5036 |
0.0474 USDT |
0.0430 USDT |
0.0476 USDT |
0.0439 USDT |
| 2025-03-03 |
0.0489 USDT |
4,310,273.6765 |
0.0516 USDT |
0.0457 USDT |
0.0528 USDT |
0.0475 USDT |
| 2025-03-02 |
0.0511 USDT |
3,657,662.7708 |
0.0493 USDT |
0.0482 USDT |
0.0538 USDT |
0.0520 USDT |
| 2025-03-01 |
0.0462 USDT |
3,607,503.9401 |
0.0432 USDT |
0.0430 USDT |
0.0490 USDT |
0.0483 USDT |
| 2025-02-28 |
0.0410 USDT |
4,351,681.0088 |
0.0425 USDT |
0.0382 USDT |
0.0450 USDT |
0.0436 USDT |
| 2025-02-27 |
0.0423 USDT |
2,144,187.5649 |
0.0404 USDT |
0.0400 USDT |
0.0454 USDT |
0.0437 USDT |
| 2025-02-26 |
0.0405 USDT |
3,846,804.9041 |
0.0402 USDT |
0.0389 USDT |
0.0436 USDT |
0.0404 USDT |
| 2025-02-25 |
0.0388 USDT |
2,948,827.0969 |
0.0402 USDT |
0.0373 USDT |
0.0404 USDT |
0.0392 USDT |
| 2025-02-24 |
0.0421 USDT |
2,809,478.7569 |
0.0419 USDT |
0.0411 USDT |
0.0437 USDT |
0.0418 USDT |
| 2025-02-23 |
0.0444 USDT |
3,688,803.0610 |
0.0446 USDT |
0.0417 USDT |
0.0486 USDT |
0.0419 USDT |
| 2025-02-22 |
0.0450 USDT |
2,084,394.0023 |
0.0453 USDT |
0.0442 USDT |
0.0455 USDT |
0.0445 USDT |
| 2025-02-21 |
0.0480 USDT |
2,349,358.4403 |
0.0473 USDT |
0.0451 USDT |
0.0500 USDT |
0.0454 USDT |
| 2025-02-20 |
0.0443 USDT |
2,441,448.3152 |
0.0438 USDT |
0.0434 USDT |
0.0475 USDT |
0.0473 USDT |
| 2025-02-19 |
0.0426 USDT |
3,288,465.0458 |
0.0419 USDT |
0.0414 USDT |
0.0448 USDT |
0.0435 USDT |
| 2025-02-18 |
0.0427 USDT |
2,799,581.9624 |
0.0444 USDT |
0.0412 USDT |
0.0444 USDT |
0.0418 USDT |
| 2025-02-17 |
0.0451 USDT |
2,541,664.3344 |
0.0455 USDT |
0.0441 USDT |
0.0467 USDT |
0.0444 USDT |
| 2025-02-16 |
0.0472 USDT |
1,727,383.6099 |
0.0476 USDT |
0.0464 USDT |
0.0479 USDT |
0.0471 USDT |
| 2025-02-15 |
0.0495 USDT |
2,410,454.9571 |
0.0505 USDT |
0.0470 USDT |
0.0513 USDT |
0.0474 USDT |
| 2025-02-14 |
0.0483 USDT |
4,656,317.4792 |
0.0463 USDT |
0.0463 USDT |
0.0542 USDT |
0.0513 USDT |
| 2025-02-13 |
0.0437 USDT |
4,878,670.4591 |
0.0420 USDT |
0.0406 USDT |
0.0475 USDT |
0.0471 USDT |
| 2025-02-12 |
0.0396 USDT |
2,602,830.9349 |
0.0397 USDT |
0.0374 USDT |
0.0414 USDT |
0.0395 USDT |
| 2025-02-11 |
0.0404 USDT |
2,514,350.0646 |
0.0423 USDT |
0.0391 USDT |
0.0428 USDT |
0.0402 USDT |
| 2025-02-10 |
0.0408 USDT |
1,696,800.7886 |
0.0401 USDT |
0.0401 USDT |
0.0423 USDT |
0.0404 USDT |
| 2025-02-09 |
0.0417 USDT |
2,096,883.8989 |
0.0414 USDT |
0.0407 USDT |
0.0426 USDT |
0.0414 USDT |
| 2025-02-08 |
0.0408 USDT |
2,426,135.2823 |
0.0401 USDT |
0.0389 USDT |
0.0442 USDT |
0.0424 USDT |
| 2025-02-07 |
0.0406 USDT |
2,185,500.2689 |
0.0408 USDT |
0.0386 USDT |
0.0430 USDT |
0.0420 USDT |
| 2025-02-06 |
0.0401 USDT |
3,441,578.6075 |
0.0391 USDT |
0.0370 USDT |
0.0450 USDT |
0.0406 USDT |
| 2025-02-05 |
0.0418 USDT |
5,932,506.6490 |
0.0438 USDT |
0.0384 USDT |
0.0456 USDT |
0.0401 USDT |
| 2025-02-04 |
0.0449 USDT |
4,018,217.4796 |
0.0478 USDT |
0.0417 USDT |
0.0478 USDT |
0.0438 USDT |
| 2025-02-03 |
0.0435 USDT |
5,493,678.9710 |
0.0440 USDT |
0.0410 USDT |
0.0477 USDT |
0.0444 USDT |
| 2025-02-02 |
0.0470 USDT |
4,056,728.4005 |
0.0474 USDT |
0.0445 USDT |
0.0490 USDT |
0.0468 USDT |
| 2025-02-01 |
0.0502 USDT |
2,968,026.4758 |
0.0502 USDT |
0.0471 USDT |
0.0530 USDT |
0.0500 USDT |
| 2025-01-31 |
0.0564 USDT |
2,314,876.7628 |
0.0573 USDT |
0.0534 USDT |
0.0589 USDT |
0.0552 USDT |
| 2025-01-30 |
0.0571 USDT |
2,647,456.6356 |
0.0571 USDT |
0.0520 USDT |
0.0599 USDT |
0.0547 USDT |
| 2025-01-29 |
0.0579 USDT |
4,353,018.2157 |
0.0546 USDT |
0.0532 USDT |
0.0620 USDT |
0.0558 USDT |
| 2025-01-28 |
0.0638 USDT |
1,758,601.0748 |
0.0642 USDT |
0.0594 USDT |
0.0671 USDT |
0.0629 USDT |
| 2025-01-27 |
0.0655 USDT |
1,969,443.6843 |
0.0688 USDT |
0.0611 USDT |
0.0701 USDT |
0.0639 USDT |
| 2025-01-26 |
0.0706 USDT |
1,085,005.0939 |
0.0706 USDT |
0.0696 USDT |
0.0719 USDT |
0.0699 USDT |
| 2025-01-25 |
0.0688 USDT |
1,406,881.0600 |
0.0686 USDT |
0.0660 USDT |
0.0756 USDT |
0.0706 USDT |
| 2025-01-24 |
0.0700 USDT |
1,853,948.3447 |
0.0695 USDT |
0.0675 USDT |
0.0736 USDT |
0.0687 USDT |
| 2025-01-23 |
0.0694 USDT |
1,193,156.7622 |
0.0734 USDT |
0.0668 USDT |
0.0740 USDT |
0.0701 USDT |
| 2025-01-22 |
0.0772 USDT |
1,659,402.9926 |
0.0772 USDT |
0.0717 USDT |
0.0832 USDT |
0.0725 USDT |
| 2025-01-21 |
0.0684 USDT |
2,757,403.0534 |
0.0699 USDT |
0.0603 USDT |
0.0838 USDT |
0.0750 USDT |
| 2025-01-20 |
0.0742 USDT |
1,618,116.1168 |
0.0756 USDT |
0.0701 USDT |
0.0774 USDT |
0.0744 USDT |
| 2025-01-19 |
0.0790 USDT |
2,470,427.6308 |
0.0822 USDT |
0.0725 USDT |
0.0860 USDT |
0.0769 USDT |
| 2025-01-18 |
0.0868 USDT |
1,226,311.3003 |
0.0891 USDT |
0.0820 USDT |
0.0922 USDT |
0.0821 USDT |
| 2025-01-17 |
0.0869 USDT |
1,340,437.1424 |
0.0839 USDT |
0.0834 USDT |
0.0925 USDT |
0.0890 USDT |
| 2025-01-16 |
0.0886 USDT |
1,218,157.9656 |
0.0908 USDT |
0.0866 USDT |
0.0918 USDT |
0.0874 USDT |
| 2025-01-15 |
0.0892 USDT |
1,149,864.4417 |
0.0885 USDT |
0.0862 USDT |
0.0924 USDT |
0.0901 USDT |