Identifier on Kucoin: HMSTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-15 |
0.0041 USDT |
554,121,607.0000 |
0.0037 USDT |
0.0036 USDT |
0.0045 USDT |
0.0039 USDT |
| 2024-11-14 |
0.0040 USDT |
668,249,738.0000 |
0.0039 USDT |
0.0037 USDT |
0.0045 USDT |
0.0039 USDT |
| 2024-11-13 |
0.0040 USDT |
381,278,897.6055 |
0.0042 USDT |
0.0038 USDT |
0.0043 USDT |
0.0040 USDT |
| 2024-11-12 |
0.0045 USDT |
557,732,001.0104 |
0.0050 USDT |
0.0040 USDT |
0.0050 USDT |
0.0042 USDT |
| 2024-11-11 |
0.0047 USDT |
788,044,242.2920 |
0.0047 USDT |
0.0043 USDT |
0.0055 USDT |
0.0053 USDT |
| 2024-11-10 |
0.0055 USDT |
1,443,368,931.3733 |
0.0047 USDT |
0.0046 USDT |
0.0062 USDT |
0.0049 USDT |
| 2024-11-09 |
0.0041 USDT |
2,707,558,328.9538 |
0.0026 USDT |
0.0026 USDT |
0.0051 USDT |
0.0044 USDT |
| 2024-11-08 |
0.0026 USDT |
147,553,929.0000 |
0.0027 USDT |
0.0025 USDT |
0.0027 USDT |
0.0026 USDT |
| 2024-11-07 |
0.0027 USDT |
70,236,709.0000 |
0.0027 USDT |
0.0026 USDT |
0.0028 USDT |
0.0026 USDT |
| 2024-11-06 |
0.0026 USDT |
156,087,442.0000 |
0.0025 USDT |
0.0025 USDT |
0.0027 USDT |
0.0026 USDT |
| 2024-11-05 |
0.0024 USDT |
117,146,249.0000 |
0.0023 USDT |
0.0023 USDT |
0.0025 USDT |
0.0024 USDT |
| 2024-11-04 |
0.0024 USDT |
121,478,613.1076 |
0.0024 USDT |
0.0023 USDT |
0.0025 USDT |
0.0024 USDT |
| 2024-11-03 |
0.0024 USDT |
215,151,833.0000 |
0.0026 USDT |
0.0023 USDT |
0.0026 USDT |
0.0023 USDT |
| 2024-11-02 |
0.0027 USDT |
65,012,518.9776 |
0.0027 USDT |
0.0026 USDT |
0.0028 USDT |
0.0026 USDT |
| 2024-11-01 |
0.0027 USDT |
81,953,676.9867 |
0.0027 USDT |
0.0026 USDT |
0.0028 USDT |
0.0027 USDT |
| 2024-10-31 |
0.0027 USDT |
158,100,969.0000 |
0.0029 USDT |
0.0024 USDT |
0.0029 USDT |
0.0026 USDT |
| 2024-10-30 |
0.0029 USDT |
121,378,283.0000 |
0.0029 USDT |
0.0028 USDT |
0.0029 USDT |
0.0029 USDT |
| 2024-10-29 |
0.0029 USDT |
172,928,221.4258 |
0.0028 USDT |
0.0028 USDT |
0.0030 USDT |
0.0029 USDT |
| 2024-10-28 |
0.0028 USDT |
279,058,706.3881 |
0.0029 USDT |
0.0026 USDT |
0.0029 USDT |
0.0029 USDT |
| 2024-10-27 |
0.0029 USDT |
180,583,200.9977 |
0.0028 USDT |
0.0028 USDT |
0.0029 USDT |
0.0029 USDT |
| 2024-10-26 |
0.0029 USDT |
373,839,518.7839 |
0.0029 USDT |
0.0027 USDT |
0.0031 USDT |
0.0028 USDT |
| 2024-10-25 |
0.0033 USDT |
172,285,629.5703 |
0.0034 USDT |
0.0030 USDT |
0.0034 USDT |
0.0030 USDT |
| 2024-10-24 |
0.0033 USDT |
122,801,535.9988 |
0.0034 USDT |
0.0032 USDT |
0.0034 USDT |
0.0034 USDT |
| 2024-10-23 |
0.0035 USDT |
339,674,181.0000 |
0.0038 USDT |
0.0033 USDT |
0.0039 USDT |
0.0034 USDT |
| 2024-10-22 |
0.0038 USDT |
159,423,134.9904 |
0.0038 USDT |
0.0037 USDT |
0.0039 USDT |
0.0038 USDT |
| 2024-10-21 |
0.0038 USDT |
86,653,731.0000 |
0.0040 USDT |
0.0037 USDT |
0.0040 USDT |
0.0038 USDT |
| 2024-10-20 |
0.0039 USDT |
104,319,665.9998 |
0.0039 USDT |
0.0038 USDT |
0.0040 USDT |
0.0039 USDT |
| 2024-10-19 |
0.0039 USDT |
52,646,077.9993 |
0.0039 USDT |
0.0038 USDT |
0.0039 USDT |
0.0038 USDT |
| 2024-10-18 |
0.0038 USDT |
70,386,315.9686 |
0.0037 USDT |
0.0037 USDT |
0.0039 USDT |
0.0039 USDT |
| 2024-10-17 |
0.0038 USDT |
100,737,245.7304 |
0.0039 USDT |
0.0036 USDT |
0.0040 USDT |
0.0037 USDT |
| 2024-10-16 |
0.0040 USDT |
145,147,330.0000 |
0.0042 USDT |
0.0039 USDT |
0.0042 USDT |
0.0040 USDT |
| 2024-10-15 |
0.0043 USDT |
126,892,495.9850 |
0.0044 USDT |
0.0041 USDT |
0.0045 USDT |
0.0043 USDT |
| 2024-10-14 |
0.0044 USDT |
230,815,728.9658 |
0.0041 USDT |
0.0041 USDT |
0.0047 USDT |
0.0044 USDT |
| 2024-10-13 |
0.0041 USDT |
140,241,001.3601 |
0.0042 USDT |
0.0040 USDT |
0.0043 USDT |
0.0041 USDT |
| 2024-10-12 |
0.0042 USDT |
158,641,520.9985 |
0.0041 USDT |
0.0040 USDT |
0.0043 USDT |
0.0043 USDT |
| 2024-10-11 |
0.0040 USDT |
118,848,536.0000 |
0.0039 USDT |
0.0039 USDT |
0.0042 USDT |
0.0041 USDT |
| 2024-10-10 |
0.0040 USDT |
128,358,986.4914 |
0.0041 USDT |
0.0039 USDT |
0.0041 USDT |
0.0039 USDT |
| 2024-10-09 |
0.0043 USDT |
122,609,915.7325 |
0.0043 USDT |
0.0042 USDT |
0.0043 USDT |
0.0042 USDT |
| 2024-10-08 |
0.0044 USDT |
310,557,838.1377 |
0.0047 USDT |
0.0042 USDT |
0.0048 USDT |
0.0043 USDT |
| 2024-10-07 |
0.0050 USDT |
189,704,917.9753 |
0.0050 USDT |
0.0048 USDT |
0.0051 USDT |
0.0048 USDT |
| 2024-10-06 |
0.0048 USDT |
132,762,280.3459 |
0.0047 USDT |
0.0046 USDT |
0.0050 USDT |
0.0050 USDT |
| 2024-10-05 |
0.0049 USDT |
284,189,145.0048 |
0.0048 USDT |
0.0046 USDT |
0.0052 USDT |
0.0047 USDT |
| 2024-10-04 |
0.0047 USDT |
149,862,520.7252 |
0.0046 USDT |
0.0045 USDT |
0.0048 USDT |
0.0048 USDT |
| 2024-10-03 |
0.0048 USDT |
276,138,725.1199 |
0.0048 USDT |
0.0046 USDT |
0.0050 USDT |
0.0048 USDT |
| 2024-10-02 |
0.0047 USDT |
183,617,634.9696 |
0.0047 USDT |
0.0044 USDT |
0.0049 USDT |
0.0049 USDT |
| 2024-10-01 |
0.0052 USDT |
358,840,007.3473 |
0.0055 USDT |
0.0047 USDT |
0.0055 USDT |
0.0048 USDT |
| 2024-09-30 |
0.0059 USDT |
381,352,127.6603 |
0.0058 USDT |
0.0056 USDT |
0.0062 USDT |
0.0058 USDT |
| 2024-09-29 |
0.0059 USDT |
682,816,186.4665 |
0.0064 USDT |
0.0055 USDT |
0.0064 USDT |
0.0057 USDT |
| 2024-09-28 |
0.0066 USDT |
532,727,945.3577 |
0.0068 USDT |
0.0063 USDT |
0.0071 USDT |
0.0066 USDT |
| 2024-09-27 |
0.0068 USDT |
779,967,788.7135 |
0.0065 USDT |
0.0063 USDT |
0.0073 USDT |
0.0068 USDT |