Identifier on Kucoin: HMND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-22 |
0.0535 USDT |
811,449.1354 |
0.0529 USDT |
0.0528 USDT |
0.0548 USDT |
0.0537 USDT |
| 2023-07-21 |
0.0564 USDT |
867,080.7650 |
0.0578 USDT |
0.0525 USDT |
0.0579 USDT |
0.0533 USDT |
| 2023-07-20 |
0.0583 USDT |
928,236.2803 |
0.0583 USDT |
0.0580 USDT |
0.0585 USDT |
0.0582 USDT |
| 2023-07-19 |
0.0592 USDT |
851,936.1485 |
0.0600 USDT |
0.0581 USDT |
0.0600 USDT |
0.0583 USDT |
| 2023-07-18 |
0.0606 USDT |
644,096.8571 |
0.0605 USDT |
0.0590 USDT |
0.0630 USDT |
0.0598 USDT |
| 2023-07-17 |
0.0609 USDT |
745,152.2234 |
0.0602 USDT |
0.0592 USDT |
0.0631 USDT |
0.0605 USDT |
| 2023-07-16 |
0.0615 USDT |
770,275.1484 |
0.0612 USDT |
0.0600 USDT |
0.0642 USDT |
0.0611 USDT |
| 2023-07-15 |
0.0617 USDT |
1,156,186.6008 |
0.0602 USDT |
0.0589 USDT |
0.0670 USDT |
0.0611 USDT |
| 2023-07-14 |
0.0620 USDT |
720,938.3186 |
0.0613 USDT |
0.0602 USDT |
0.0633 USDT |
0.0615 USDT |
| 2023-07-13 |
0.0618 USDT |
803,832.8784 |
0.0615 USDT |
0.0603 USDT |
0.0657 USDT |
0.0612 USDT |
| 2023-07-12 |
0.0623 USDT |
775,766.6601 |
0.0628 USDT |
0.0615 USDT |
0.0629 USDT |
0.0619 USDT |
| 2023-07-11 |
0.0643 USDT |
828,923.8427 |
0.0643 USDT |
0.0627 USDT |
0.0665 USDT |
0.0628 USDT |
| 2023-07-10 |
0.0645 USDT |
963,274.8755 |
0.0698 USDT |
0.0630 USDT |
0.0700 USDT |
0.0644 USDT |
| 2023-07-09 |
0.0653 USDT |
1,175,954.2648 |
0.0617 USDT |
0.0617 USDT |
0.0735 USDT |
0.0649 USDT |
| 2023-07-08 |
0.0625 USDT |
838,051.8399 |
0.0626 USDT |
0.0616 USDT |
0.0632 USDT |
0.0618 USDT |
| 2023-07-07 |
0.0629 USDT |
773,552.6306 |
0.0635 USDT |
0.0621 USDT |
0.0638 USDT |
0.0629 USDT |
| 2023-07-06 |
0.0636 USDT |
754,591.9556 |
0.0667 USDT |
0.0620 USDT |
0.0669 USDT |
0.0630 USDT |
| 2023-07-05 |
0.0636 USDT |
887,104.0174 |
0.0615 USDT |
0.0590 USDT |
0.0696 USDT |
0.0668 USDT |
| 2023-07-04 |
0.0632 USDT |
748,157.8852 |
0.0639 USDT |
0.0596 USDT |
0.0659 USDT |
0.0615 USDT |
| 2023-07-03 |
0.0643 USDT |
761,658.2411 |
0.0642 USDT |
0.0611 USDT |
0.0688 USDT |
0.0640 USDT |
| 2023-07-02 |
0.0627 USDT |
1,451,414.9205 |
0.0602 USDT |
0.0562 USDT |
0.0740 USDT |
0.0620 USDT |
| 2023-07-01 |
0.0769 USDT |
5,521,682.4228 |
0.0676 USDT |
0.0603 USDT |
0.1000 USDT |
0.0701 USDT |
| 2023-06-30 |
0.0714 USDT |
2,518,598.3211 |
0.0572 USDT |
0.0571 USDT |
0.0855 USDT |
0.0673 USDT |
| 2023-06-29 |
0.0603 USDT |
1,794,185.7558 |
0.0675 USDT |
0.0554 USDT |
0.0677 USDT |
0.0566 USDT |
| 2023-06-28 |
0.0698 USDT |
810,737.1408 |
0.0720 USDT |
0.0660 USDT |
0.0728 USDT |
0.0675 USDT |
| 2023-06-27 |
0.0708 USDT |
1,064,741.5723 |
0.0694 USDT |
0.0690 USDT |
0.0758 USDT |
0.0692 USDT |
| 2023-06-26 |
0.0695 USDT |
633,829.3996 |
0.0702 USDT |
0.0689 USDT |
0.0710 USDT |
0.0692 USDT |
| 2023-06-25 |
0.0696 USDT |
624,566.1595 |
0.0694 USDT |
0.0690 USDT |
0.0719 USDT |
0.0701 USDT |
| 2023-06-24 |
0.0699 USDT |
753,391.1363 |
0.0698 USDT |
0.0693 USDT |
0.0722 USDT |
0.0696 USDT |
| 2023-06-23 |
0.0712 USDT |
1,357,786.9913 |
0.0692 USDT |
0.0675 USDT |
0.0809 USDT |
0.0696 USDT |
| 2023-06-22 |
0.0706 USDT |
1,181,303.0260 |
0.0692 USDT |
0.0679 USDT |
0.0733 USDT |
0.0689 USDT |
| 2023-06-21 |
0.0695 USDT |
1,105,955.5529 |
0.0674 USDT |
0.0669 USDT |
0.0761 USDT |
0.0715 USDT |
| 2023-06-20 |
0.0701 USDT |
1,369,038.8784 |
0.0674 USDT |
0.0669 USDT |
0.0829 USDT |
0.0679 USDT |
| 2023-06-19 |
0.0662 USDT |
1,348,081.4248 |
0.0667 USDT |
0.0628 USDT |
0.0699 USDT |
0.0671 USDT |
| 2023-06-18 |
0.0652 USDT |
965,087.0989 |
0.0627 USDT |
0.0618 USDT |
0.0695 USDT |
0.0666 USDT |
| 2023-06-17 |
0.0702 USDT |
1,373,309.9536 |
0.0701 USDT |
0.0617 USDT |
0.0835 USDT |
0.0618 USDT |
| 2023-06-16 |
0.0651 USDT |
1,153,291.1258 |
0.0657 USDT |
0.0607 USDT |
0.0703 USDT |
0.0700 USDT |
| 2023-06-15 |
0.0668 USDT |
1,525,576.1643 |
0.0683 USDT |
0.0639 USDT |
0.0701 USDT |
0.0648 USDT |
| 2023-06-14 |
0.0797 USDT |
1,136,744.4796 |
0.0847 USDT |
0.0748 USDT |
0.0852 USDT |
0.0761 USDT |
| 2023-06-13 |
0.0846 USDT |
1,376,274.6623 |
0.0766 USDT |
0.0730 USDT |
0.1090 USDT |
0.0848 USDT |
| 2023-06-12 |
0.0802 USDT |
926,824.3896 |
0.0789 USDT |
0.0755 USDT |
0.0900 USDT |
0.0768 USDT |
| 2023-06-11 |
0.0793 USDT |
831,825.2119 |
0.0770 USDT |
0.0729 USDT |
0.0884 USDT |
0.0784 USDT |
| 2023-06-10 |
0.0752 USDT |
811,310.7012 |
0.0844 USDT |
0.0689 USDT |
0.0847 USDT |
0.0761 USDT |
| 2023-06-09 |
0.0830 USDT |
1,009,306.8400 |
0.0782 USDT |
0.0731 USDT |
0.1090 USDT |
0.0820 USDT |
| 2023-06-08 |
0.0787 USDT |
779,080.5416 |
0.0800 USDT |
0.0770 USDT |
0.0803 USDT |
0.0777 USDT |
| 2023-06-07 |
0.0801 USDT |
849,233.1029 |
0.0802 USDT |
0.0788 USDT |
0.0817 USDT |
0.0804 USDT |
| 2023-06-06 |
0.0865 USDT |
857,641.0050 |
0.0881 USDT |
0.0792 USDT |
0.0897 USDT |
0.0797 USDT |
| 2023-06-05 |
0.0919 USDT |
601,912.1720 |
0.0943 USDT |
0.0881 USDT |
0.0950 USDT |
0.0886 USDT |
| 2023-06-04 |
0.1020 USDT |
721,050.2133 |
0.1028 USDT |
0.0920 USDT |
0.1100 USDT |
0.0937 USDT |
| 2023-06-03 |
0.0989 USDT |
544,070.3053 |
0.0995 USDT |
0.0967 USDT |
0.1020 USDT |
0.1009 USDT |