Identifier on Kucoin: HMSTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
0.0034 USDT |
187,821,949.0000 |
0.0034 USDT |
0.0033 USDT |
0.0035 USDT |
0.0034 USDT |
| 2025-01-03 |
0.0032 USDT |
185,749,780.0000 |
0.0032 USDT |
0.0031 USDT |
0.0034 USDT |
0.0033 USDT |
| 2025-01-02 |
0.0032 USDT |
243,208,136.0000 |
0.0031 USDT |
0.0031 USDT |
0.0033 USDT |
0.0032 USDT |
| 2025-01-01 |
0.0030 USDT |
69,054,439.0000 |
0.0030 USDT |
0.0029 USDT |
0.0031 USDT |
0.0030 USDT |
| 2024-12-31 |
0.0030 USDT |
89,191,321.0000 |
0.0030 USDT |
0.0029 USDT |
0.0030 USDT |
0.0030 USDT |
| 2024-12-30 |
0.0030 USDT |
119,933,337.0000 |
0.0029 USDT |
0.0029 USDT |
0.0032 USDT |
0.0031 USDT |
| 2024-12-29 |
0.0030 USDT |
72,578,349.0000 |
0.0030 USDT |
0.0029 USDT |
0.0031 USDT |
0.0030 USDT |
| 2024-12-28 |
0.0029 USDT |
100,507,787.0000 |
0.0030 USDT |
0.0029 USDT |
0.0031 USDT |
0.0031 USDT |
| 2024-12-27 |
0.0030 USDT |
99,500,507.0000 |
0.0029 USDT |
0.0029 USDT |
0.0031 USDT |
0.0030 USDT |
| 2024-12-26 |
0.0030 USDT |
128,237,361.0000 |
0.0031 USDT |
0.0029 USDT |
0.0031 USDT |
0.0029 USDT |
| 2024-12-25 |
0.0031 USDT |
72,339,363.0000 |
0.0032 USDT |
0.0031 USDT |
0.0032 USDT |
0.0031 USDT |
| 2024-12-24 |
0.0031 USDT |
295,549,648.0000 |
0.0030 USDT |
0.0029 USDT |
0.0033 USDT |
0.0031 USDT |
| 2024-12-23 |
0.0027 USDT |
42,562,204.0000 |
0.0026 USDT |
0.0026 USDT |
0.0028 USDT |
0.0027 USDT |
| 2024-12-22 |
0.0027 USDT |
81,307,835.0000 |
0.0026 USDT |
0.0026 USDT |
0.0028 USDT |
0.0027 USDT |
| 2024-12-21 |
0.0028 USDT |
163,320,328.0000 |
0.0028 USDT |
0.0026 USDT |
0.0029 USDT |
0.0026 USDT |
| 2024-12-20 |
0.0025 USDT |
292,318,543.0000 |
0.0025 USDT |
0.0023 USDT |
0.0027 USDT |
0.0027 USDT |
| 2024-12-19 |
0.0026 USDT |
286,312,863.0000 |
0.0028 USDT |
0.0024 USDT |
0.0029 USDT |
0.0025 USDT |
| 2024-12-18 |
0.0029 USDT |
206,545,392.7966 |
0.0031 USDT |
0.0027 USDT |
0.0031 USDT |
0.0029 USDT |
| 2024-12-17 |
0.0032 USDT |
117,680,008.9863 |
0.0034 USDT |
0.0030 USDT |
0.0034 USDT |
0.0030 USDT |
| 2024-12-16 |
0.0034 USDT |
34,824,757.0000 |
0.0035 USDT |
0.0033 USDT |
0.0036 USDT |
0.0034 USDT |
| 2024-12-15 |
0.0034 USDT |
27,495,758.0000 |
0.0034 USDT |
0.0033 USDT |
0.0035 USDT |
0.0034 USDT |
| 2024-12-14 |
0.0035 USDT |
50,989,316.0000 |
0.0036 USDT |
0.0033 USDT |
0.0037 USDT |
0.0033 USDT |
| 2024-12-13 |
0.0036 USDT |
68,497,901.0000 |
0.0036 USDT |
0.0035 USDT |
0.0037 USDT |
0.0036 USDT |
| 2024-12-12 |
0.0037 USDT |
123,921,639.2796 |
0.0036 USDT |
0.0035 USDT |
0.0038 USDT |
0.0036 USDT |
| 2024-12-11 |
0.0035 USDT |
95,387,892.9986 |
0.0034 USDT |
0.0032 USDT |
0.0037 USDT |
0.0036 USDT |
| 2024-12-10 |
0.0033 USDT |
268,548,796.0000 |
0.0035 USDT |
0.0031 USDT |
0.0036 USDT |
0.0034 USDT |
| 2024-12-09 |
0.0042 USDT |
148,755,224.0000 |
0.0045 USDT |
0.0040 USDT |
0.0046 USDT |
0.0041 USDT |
| 2024-12-08 |
0.0045 USDT |
179,542,795.0000 |
0.0044 USDT |
0.0042 USDT |
0.0049 USDT |
0.0045 USDT |
| 2024-12-07 |
0.0044 USDT |
105,984,993.0000 |
0.0043 USDT |
0.0042 USDT |
0.0046 USDT |
0.0045 USDT |
| 2024-12-06 |
0.0043 USDT |
122,276,461.8954 |
0.0043 USDT |
0.0041 USDT |
0.0045 USDT |
0.0043 USDT |
| 2024-12-05 |
0.0043 USDT |
80,966,313.9578 |
0.0044 USDT |
0.0041 USDT |
0.0045 USDT |
0.0044 USDT |
| 2024-12-04 |
0.0044 USDT |
170,770,562.0000 |
0.0043 USDT |
0.0042 USDT |
0.0045 USDT |
0.0044 USDT |
| 2024-12-03 |
0.0041 USDT |
180,392,287.0000 |
0.0041 USDT |
0.0038 USDT |
0.0044 USDT |
0.0041 USDT |
| 2024-12-02 |
0.0039 USDT |
147,998,405.9981 |
0.0040 USDT |
0.0037 USDT |
0.0041 USDT |
0.0040 USDT |
| 2024-12-01 |
0.0041 USDT |
100,648,602.0000 |
0.0041 USDT |
0.0039 USDT |
0.0042 USDT |
0.0040 USDT |
| 2024-11-30 |
0.0041 USDT |
98,114,674.9998 |
0.0040 USDT |
0.0039 USDT |
0.0042 USDT |
0.0040 USDT |
| 2024-11-29 |
0.0040 USDT |
71,116,000.0000 |
0.0039 USDT |
0.0039 USDT |
0.0040 USDT |
0.0040 USDT |
| 2024-11-28 |
0.0038 USDT |
77,018,033.9999 |
0.0039 USDT |
0.0037 USDT |
0.0040 USDT |
0.0038 USDT |
| 2024-11-27 |
0.0038 USDT |
123,814,453.8935 |
0.0036 USDT |
0.0035 USDT |
0.0039 USDT |
0.0039 USDT |
| 2024-11-26 |
0.0036 USDT |
176,303,417.0000 |
0.0037 USDT |
0.0034 USDT |
0.0039 USDT |
0.0035 USDT |
| 2024-11-25 |
0.0039 USDT |
171,522,919.7566 |
0.0040 USDT |
0.0037 USDT |
0.0041 USDT |
0.0037 USDT |
| 2024-11-24 |
0.0039 USDT |
225,585,879.4185 |
0.0039 USDT |
0.0036 USDT |
0.0041 USDT |
0.0039 USDT |
| 2024-11-23 |
0.0039 USDT |
208,183,619.0000 |
0.0037 USDT |
0.0037 USDT |
0.0041 USDT |
0.0040 USDT |
| 2024-11-22 |
0.0037 USDT |
115,925,840.0000 |
0.0037 USDT |
0.0035 USDT |
0.0038 USDT |
0.0036 USDT |
| 2024-11-21 |
0.0036 USDT |
232,536,566.9917 |
0.0035 USDT |
0.0034 USDT |
0.0038 USDT |
0.0037 USDT |
| 2024-11-20 |
0.0037 USDT |
271,564,845.0000 |
0.0039 USDT |
0.0034 USDT |
0.0040 USDT |
0.0035 USDT |
| 2024-11-19 |
0.0040 USDT |
266,434,732.0000 |
0.0044 USDT |
0.0039 USDT |
0.0044 USDT |
0.0039 USDT |
| 2024-11-18 |
0.0040 USDT |
469,317,554.0000 |
0.0039 USDT |
0.0037 USDT |
0.0045 USDT |
0.0045 USDT |
| 2024-11-17 |
0.0040 USDT |
269,374,113.9950 |
0.0041 USDT |
0.0038 USDT |
0.0041 USDT |
0.0040 USDT |
| 2024-11-16 |
0.0040 USDT |
272,216,253.0000 |
0.0040 USDT |
0.0038 USDT |
0.0041 USDT |
0.0041 USDT |