Register for real-time alerts, custom portfolio, and market movers
HMTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.02014 | -0.00036 | -1.76% | 0.0205 | 0.020799 | 0.019611 | 36,514.00 |
| Jul 17 2024 | 0.0205 | 0.001114 | 5.75% | 0.019388 | 0.0205 | 0.019382 | 107,391.00 |
| Jul 16 2024 | 0.019386 | 0.000517 | 2.74% | 0.018889 | 0.019529 | 0.018792 | 40,857.00 |
| Jul 15 2024 | 0.018869 | -0.001161 | -5.80% | 0.019901 | 0.020109 | 0.01859 | 21,907.00 |
| Jul 14 2024 | 0.02003 | -0.00022 | -1.09% | 0.0202 | 0.02026 | 0.019741 | 9,089.00 |
| Jul 13 2024 | 0.02025 | 0.000312 | 1.56% | 0.019801 | 0.020308 | 0.019801 | 13,925.00 |
| Jul 12 2024 | 0.019938 | 0.000808 | 4.22% | 0.01916 | 0.019938 | 0.018981 | 14,594.00 |
| Jul 11 2024 | 0.01913 | 0.00088 | 4.82% | 0.018472 | 0.01913 | 0.018131 | 4,923.00 |
| Jul 10 2024 | 0.01825 | -0.001679 | -8.42% | 0.01981 | 0.019959 | 0.01764 | 46,952.00 |
| Jul 09 2024 | 0.019929 | 0.000259 | 1.32% | 0.0197 | 0.020299 | 0.01963 | 33,985.00 |
| Jul 08 2024 | 0.01967 | 0.000312 | 1.61% | 0.01911 | 0.01979 | 0.01909 | 5,465.00 |
| Jul 07 2024 | 0.019358 | -0.000335 | -1.70% | 0.019629 | 0.019649 | 0.019091 | 8,477.00 |
| Jul 06 2024 | 0.019693 | 0.000522 | 2.72% | 0.01939 | 0.019699 | 0.019161 | 4,569.00 |
| Jul 05 2024 | 0.019171 | -0.001048 | -5.18% | 0.020169 | 0.0203 | 0.018476 | 22,044.00 |
| Jul 04 2024 | 0.020219 | -0.001401 | -6.48% | 0.02102 | 0.02102 | 0.019861 | 36,802.00 |
| Jul 03 2024 | 0.02162 | 0.00 | 0.00% | 0.02162 | 0.02162 | 0.02162 | 0.00 |
| Jul 02 2024 | 0.02162 | 0.00058 | 2.76% | 0.02108 | 0.021786 | 0.020921 | 17,383.00 |
| Jul 01 2024 | 0.02104 | 0.00049 | 2.38% | 0.02057 | 0.02104 | 0.020436 | 5,157.00 |
| Jun 30 2024 | 0.02055 | 0.00003 | 0.15% | 0.020371 | 0.02055 | 0.020163 | 9,633.00 |
| Jun 29 2024 | 0.02052 | -0.00011 | -0.53% | 0.0208 | 0.0208 | 0.02038 | 16,237.00 |
| Jun 28 2024 | 0.02063 | -0.00022 | -1.06% | 0.02082 | 0.021154 | 0.020352 | 29,776.00 |
| Jun 27 2024 | 0.02085 | -0.00049 | -2.30% | 0.02128 | 0.02144 | 0.020701 | 6,524.00 |
| Jun 26 2024 | 0.02134 | -0.00093 | -4.18% | 0.02232 | 0.02344 | 0.021306 | 31,707.00 |
| Jun 25 2024 | 0.02227 | 0.00207 | 10.25% | 0.02022 | 0.02242 | 0.020122 | 10,954.00 |
| Jun 24 2024 | 0.0202 | 0.00032 | 1.61% | 0.0199 | 0.0202 | 0.019882 | 4,698.00 |
| Jun 23 2024 | 0.01988 | 0.00 | 0.00% | 0.01988 | 0.01988 | 0.01988 | 0.00 |
| Jun 22 2024 | 0.01988 | -0.00015 | -0.75% | 0.02015 | 0.020286 | 0.01973 | 10,979.00 |
| Jun 21 2024 | 0.02003 | -0.00128 | -6.01% | 0.021311 | 0.022089 | 0.02003 | 10,493.00 |
| Jun 20 2024 | 0.02131 | -0.00103 | -4.61% | 0.02087 | 0.02151 | 0.020728 | 13,145.00 |
| Jun 19 2024 | 0.02234 | 0.00 | 0.00% | 0.02234 | 0.02234 | 0.02234 | 0.00 |
| Jun 18 2024 | 0.02234 | 0.00 | 0.00% | 0.02234 | 0.02234 | 0.02234 | 0.00 |
| Jun 17 2024 | 0.02234 | -0.00054 | -2.36% | 0.02287 | 0.02348 | 0.022181 | 10,573.00 |
| Jun 16 2024 | 0.02288 | -0.00033 | -1.42% | 0.0232 | 0.02377 | 0.02272 | 13,431.00 |
| Jun 15 2024 | 0.02321 | -0.00053 | -2.23% | 0.023643 | 0.02409 | 0.023011 | 7,115.00 |
| Jun 14 2024 | 0.02374 | -0.00094 | -3.81% | 0.02468 | 0.02585 | 0.02374 | 8,717.00 |
| Jun 13 2024 | 0.02468 | -0.00058 | -2.30% | 0.025103 | 0.025856 | 0.024411 | 27,710.00 |
| Jun 12 2024 | 0.02526 | 0.00051 | 2.06% | 0.02472 | 0.02613 | 0.024052 | 36,110.00 |
| Jun 11 2024 | 0.02475 | -0.000081 | -0.33% | 0.02501 | 0.02506 | 0.024586 | 52,127.00 |
| Jun 10 2024 | 0.024831 | -0.000549 | -2.16% | 0.02517 | 0.02528 | 0.024821 | 23,172.00 |
| Jun 09 2024 | 0.02538 | -0.000231 | -0.90% | 0.02585 | 0.02632 | 0.025374 | 15,410.00 |
| Jun 08 2024 | 0.025611 | -0.000209 | -0.81% | 0.02582 | 0.02587 | 0.025471 | 9,090.00 |
| Jun 07 2024 | 0.02582 | -0.000271 | -1.04% | 0.02627 | 0.02683 | 0.025201 | 11,216.00 |
| Jun 06 2024 | 0.026091 | -0.001538 | -5.57% | 0.02744 | 0.027919 | 0.026031 | 8,741.00 |
| Jun 05 2024 | 0.027629 | 0.000029 | 0.11% | 0.027789 | 0.028308 | 0.026862 | 41,134.00 |
| Jun 04 2024 | 0.0276 | 0.00082 | 3.06% | 0.026581 | 0.02869 | 0.0265 | 42,858.00 |
| Jun 03 2024 | 0.02678 | -0.00012 | -0.45% | 0.026841 | 0.02711 | 0.02641 | 7,172.00 |
| Jun 02 2024 | 0.0269 | -0.001281 | -4.55% | 0.028181 | 0.02838 | 0.026251 | 63,930.00 |
| Jun 01 2024 | 0.028181 | -0.000339 | -1.19% | 0.028342 | 0.0286 | 0.028111 | 76,096.00 |
| May 31 2024 | 0.02852 | -0.00034 | -1.18% | 0.028802 | 0.029736 | 0.028341 | 70,885.00 |
| May 30 2024 | 0.02886 | -0.00047 | -1.60% | 0.0291 | 0.03042 | 0.028657 | 26,809.00 |
| May 29 2024 | 0.02933 | 0.00 | 0.00% | 0.02933 | 0.02933 | 0.02933 | 0.00 |
| May 28 2024 | 0.02933 | -0.00003 | -0.10% | 0.02937 | 0.02951 | 0.02872 | 35,820.00 |
| May 27 2024 | 0.02936 | 0.000419 | 1.45% | 0.028901 | 0.03026 | 0.028901 | 35,775.00 |
| May 26 2024 | 0.028941 | -0.000359 | -1.23% | 0.029082 | 0.02949 | 0.028894 | 25,533.00 |
| May 25 2024 | 0.0293 | -0.00021 | -0.71% | 0.02945 | 0.02978 | 0.02915 | 10,762.00 |
| May 24 2024 | 0.02951 | -0.00037 | -1.24% | 0.029538 | 0.03019 | 0.029112 | 8,586.00 |
| May 23 2024 | 0.02988 | -0.00061 | -2.00% | 0.030261 | 0.03058 | 0.029351 | 35,640.00 |
| May 22 2024 | 0.03049 | 0.00054 | 1.80% | 0.02996 | 0.03081 | 0.02975 | 12,695.00 |
| May 21 2024 | 0.02995 | 0.00 | 0.00% | 0.029351 | 0.03013 | 0.029351 | 7,583.00 |
| May 20 2024 | 0.02995 | 0.00088 | 3.03% | 0.02906 | 0.03041 | 0.028751 | 19,226.00 |
| May 19 2024 | 0.02907 | -0.0028 | -8.79% | 0.028691 | 0.029389 | 0.028691 | 8,004.00 |
| May 18 2024 | 0.03187 | 0.00 | 0.00% | 0.03187 | 0.03187 | 0.03187 | 0.00 |
| May 17 2024 | 0.03187 | 0.00 | 0.00% | 0.03187 | 0.03187 | 0.03187 | 0.00 |
| May 16 2024 | 0.03187 | 0.00 | 0.00% | 0.03187 | 0.03187 | 0.03187 | 0.00 |
| May 15 2024 | 0.03187 | 0.00 | 0.00% | 0.03187 | 0.03187 | 0.03187 | 0.00 |
| May 14 2024 | 0.03187 | 0.003549 | 12.53% | 0.02832 | 0.03211 | 0.028301 | 56,165.00 |
| May 13 2024 | 0.028321 | 0.00003 | 0.11% | 0.028291 | 0.02936 | 0.0278 | 9,062.00 |
| May 12 2024 | 0.028291 | -0.000859 | -2.95% | 0.02939 | 0.02942 | 0.028041 | 11,826.00 |
| May 11 2024 | 0.02915 | -0.00025 | -0.85% | 0.028611 | 0.02951 | 0.028104 | 16,433.00 |
| May 10 2024 | 0.0294 | 0.00 | 0.00% | 0.0294 | 0.0294 | 0.0294 | 0.00 |
| May 09 2024 | 0.0294 | 0.00043 | 1.48% | 0.02945 | 0.0304 | 0.02879 | 16,079.00 |
| May 08 2024 | 0.02897 | 0.00 | 0.00% | 0.02897 | 0.02897 | 0.02897 | 0.00 |
| May 07 2024 | 0.02897 | -0.001641 | -5.36% | 0.03083 | 0.03084 | 0.02874 | 18,713.00 |
| May 06 2024 | 0.030611 | -0.000989 | -3.13% | 0.03176 | 0.03212 | 0.030611 | 9,246.00 |
| May 05 2024 | 0.0316 | 0.00 | 0.00% | 0.0316 | 0.0316 | 0.0316 | 0.00 |
| May 04 2024 | 0.0316 | 0.00107 | 3.50% | 0.03054 | 0.03237 | 0.03054 | 13,405.00 |
| May 03 2024 | 0.03053 | 0.00151 | 5.20% | 0.03054 | 0.03097 | 0.02954 | 21,983.00 |
| May 02 2024 | 0.02902 | 0.00 | 0.00% | 0.02902 | 0.02902 | 0.02902 | 0.00 |
| May 01 2024 | 0.02902 | -0.00059 | -1.99% | 0.02983 | 0.03001 | 0.02875 | 7,966.00 |
| Apr 30 2024 | 0.02961 | -0.00041 | -1.37% | 0.02974 | 0.02994 | 0.028489 | 6,659.00 |
| Apr 29 2024 | 0.03002 | 0.000213 | 0.71% | 0.03033 | 0.03041 | 0.02962 | 13,251.00 |
| Apr 28 2024 | 0.029807 | 0.00 | 0.00% | 0.029807 | 0.029807 | 0.029807 | 0.00 |
| Apr 27 2024 | 0.029807 | 0.000987 | 3.42% | 0.028694 | 0.029807 | 0.0286 | 8,058.00 |
| Apr 26 2024 | 0.02882 | -0.00003 | -0.10% | 0.028814 | 0.030755 | 0.0286 | 9,074.00 |
| Apr 25 2024 | 0.02885 | -0.002231 | -7.18% | 0.032086 | 0.03263 | 0.028407 | 12,750.00 |
| Apr 24 2024 | 0.031081 | 0.00239 | 8.33% | 0.028635 | 0.035183 | 0.0274 | 28,877.00 |
| Apr 23 2024 | 0.028691 | -0.003153 | -9.90% | 0.03159 | 0.03183 | 0.028691 | 46,128.00 |
| Apr 22 2024 | 0.031844 | -0.002056 | -6.06% | 0.033793 | 0.03391 | 0.031334 | 29,686.00 |
| Apr 21 2024 | 0.0339 | 0.000894 | 2.71% | 0.032902 | 0.035693 | 0.032467 | 50,932.00 |
| Apr 20 2024 | 0.033006 | -0.000484 | -1.45% | 0.033251 | 0.034711 | 0.032995 | 17,568.00 |
