ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,179.60
      0.00%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      83.78
      -0.36%
      Bitcoin
      63,983.97
      0.03%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Human Token (Gate.io:HMTUSDT)

      6. Human Token (Gate.io:HMTUSDT) Historical

      HMTUSDT Human Token

      0.02018
      0.00004 (0.20%)
      01:42:42 - Realtime Data

      HMTUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.02014 -0.00062 -2.99% 0.02075 0.0209 0.0195 140,139.00
      Jul 17 2024 0.02076 0.00115 5.86% 0.01961 0.02422 0.01946 105,561.00
      Jul 16 2024 0.01961 0.00081 4.31% 0.01886 0.01976 0.0181 179,363.00
      Jul 15 2024 0.0188 -0.00129 -6.42% 0.02008 0.02008 0.0182 207,777.00
      Jul 14 2024 0.02009 -0.00016 -0.79% 0.02006 0.02022 0.01942 40,727.00
      Jul 13 2024 0.02025 0.00071 3.63% 0.02051 0.02051 0.01985 37,802.00
      Jul 12 2024 0.01954 0.00045 2.36% 0.01913 0.02051 0.01896 99,075.00
      Jul 11 2024 0.01909 0.00086 4.72% 0.01834 0.0192 0.01809 74,725.00
      Jul 10 2024 0.01823 -0.00183 -9.12% 0.02018 0.02018 0.0175 575,961.00
      Jul 09 2024 0.02006 0.00027 1.36% 0.01989 0.02058 0.01936 138,018.00
      Jul 08 2024 0.01979 0.00068 3.56% 0.01931 0.02006 0.01903 121,479.00
      Jul 07 2024 0.01911 -0.00059 -2.99% 0.0197 0.0197 0.01911 37,578.00
      Jul 06 2024 0.0197 0.00056 2.93% 0.0194 0.01984 0.01915 31,916.00
      Jul 05 2024 0.01914 -0.00139 -6.77% 0.02017 0.02036 0.0175 176,268.00
      Jul 04 2024 0.02053 -0.00067 -3.16% 0.02115 0.02115 0.01953 142,604.00
      Jul 03 2024 0.0212 -0.00034 -1.58% 0.02178 0.02178 0.02025 51,666.00
      Jul 02 2024 0.02154 0.00056 2.67% 0.02102 0.0219 0.02054 80,083.00
      Jul 01 2024 0.02098 0.00045 2.19% 0.02064 0.02112 0.02033 38,234.00
      Jun 30 2024 0.02053 -0.00009 -0.44% 0.02049 0.02062 0.02031 9,669.00
      Jun 29 2024 0.02062 0.00006 0.29% 0.02061 0.021 0.02011 31,367.00
      Jun 28 2024 0.02056 0.00041 2.03% 0.02084 0.02104 0.02019 32,791.00
      Jun 27 2024 0.02015 -0.00144 -6.67% 0.02138 0.02138 0.01993 100,469.00
      Jun 26 2024 0.02159 -0.0007 -3.14% 0.02229 0.02713 0.02068 306,068.00
      Jun 25 2024 0.02229 0.00213 10.57% 0.0204 0.02229 0.0204 128,843.00
      Jun 24 2024 0.02016 0.00027 1.36% 0.01991 0.02024 0.01973 50,064.00
      Jun 23 2024 0.01989 0.00013 0.66% 0.01977 0.01995 0.01962 287,296.00
      Jun 22 2024 0.01976 -0.00032 -1.59% 0.02005 0.0204 0.01936 723,527.00
      Jun 21 2024 0.02008 -0.00127 -5.95% 0.02134 0.02209 0.01889 735,216.00
      Jun 20 2024 0.02135 0.00056 2.69% 0.0208 0.02185 0.02072 627,223.00
      Jun 19 2024 0.02079 -0.00023 -1.09% 0.02102 0.0226 0.0205 683,023.00
      Jun 18 2024 0.02102 -0.00122 -5.49% 0.02219 0.02293 0.02001 678,957.00
      Jun 17 2024 0.02224 -0.00054 -2.37% 0.0228 0.02371 0.02164 696,776.00
      Jun 16 2024 0.02278 -0.00037 -1.60% 0.0231 0.02345 0.02264 516,993.00
      Jun 15 2024 0.02315 -0.00062 -2.61% 0.02366 0.02409 0.02302 624,061.00
      Jun 14 2024 0.02377 -0.00082 -3.33% 0.02459 0.02737 0.02268 818,275.00
      Jun 13 2024 0.02459 -0.00056 -2.23% 0.02514 0.02538 0.02431 484,579.00
      Jun 12 2024 0.02515 0.00041 1.66% 0.02463 0.02586 0.02362 601,484.00
      Jun 11 2024 0.02474 -0.00018 -0.72% 0.02484 0.02507 0.024 362,574.00
      Jun 10 2024 0.02492 -0.00008 -0.32% 0.0248 0.02509 0.02453 455,446.00
      Jun 09 2024 0.025 -0.00071 -2.76% 0.02575 0.02622 0.02427 591,803.00
      Jun 08 2024 0.02571 0.00009 0.35% 0.02572 0.02588 0.02535 532,338.00
      Jun 07 2024 0.02562 -0.00055 -2.10% 0.02619 0.02748 0.02527 627,042.00
      Jun 06 2024 0.02617 -0.00145 -5.25% 0.02752 0.02786 0.02578 534,989.00
      Jun 05 2024 0.02762 -0.00007 -0.25% 0.02779 0.02812 0.02709 622,938.00
      Jun 04 2024 0.02769 0.00101 3.79% 0.02665 0.02867 0.02637 473,877.00
      Jun 03 2024 0.02668 -0.00014 -0.52% 0.02682 0.02741 0.02601 678,327.00
      Jun 02 2024 0.02682 -0.00146 -5.16% 0.02828 0.02878 0.02633 664,035.00
      Jun 01 2024 0.02828 -0.00005 -0.18% 0.02835 0.02876 0.02705 581,541.00
      May 31 2024 0.02833 -0.00051 -1.77% 0.02882 0.02999 0.02769 638,315.00
      May 30 2024 0.02884 -0.0003 -1.03% 0.02928 0.03165 0.027 645,851.00
      May 29 2024 0.02914 -0.00004 -0.14% 0.02919 0.02975 0.02891 519,574.00
      May 28 2024 0.02918 -0.00004 -0.14% 0.02928 0.03167 0.0284 610,295.00
      May 27 2024 0.02922 0.00023 0.79% 0.02897 0.02996 0.0286 560,661.00
      May 26 2024 0.02899 -0.0002 -0.69% 0.02922 0.02974 0.02869 469,550.00
      May 25 2024 0.02919 -0.00022 -0.75% 0.02939 0.02972 0.0276 487,709.00
      May 24 2024 0.02941 -0.00035 -1.18% 0.02982 0.03029 0.02804 618,514.00
      May 23 2024 0.02976 -0.00064 -2.11% 0.03043 0.0306 0.02901 656,279.00
      May 22 2024 0.0304 0.00055 1.84% 0.02987 0.031 0.02964 530,331.00
      May 21 2024 0.02985 -0.00016 -0.53% 0.0299 0.031 0.02901 664,238.00
      May 20 2024 0.03001 0.00093 3.20% 0.02908 0.031 0.0287 545,689.00
      May 19 2024 0.02908 0.00006 0.21% 0.02914 0.02958 0.0286 432,930.00
      May 18 2024 0.02902 0.00026 0.90% 0.02879 0.02941 0.02806 505,114.00
      May 17 2024 0.02876 -0.00013 -0.45% 0.02879 0.02918 0.02848 460,138.00
      May 16 2024 0.02889 -0.00109 -3.64% 0.02981 0.02999 0.02862 524,591.00
      May 15 2024 0.02998 -0.00195 -6.11% 0.0316 0.03219 0.02929 524,857.00
      May 14 2024 0.03193 0.00354 12.47% 0.0284 0.03285 0.02807 639,305.00
      May 13 2024 0.02839 -0.00014 -0.49% 0.02834 0.03095 0.02771 567,597.00
      May 12 2024 0.02853 -0.00052 -1.79% 0.02924 0.02958 0.028 580,961.00
      May 11 2024 0.02905 0.00044 1.54% 0.02865 0.02954 0.02801 492,280.00
      May 10 2024 0.02861 -0.00077 -2.62% 0.02938 0.03215 0.02725 632,030.00
      May 09 2024 0.02938 -0.00005 -0.17% 0.02931 0.0309 0.02807 491,061.00
      May 08 2024 0.02943 0.0005 1.73% 0.02902 0.03106 0.02804 463,225.00
      May 07 2024 0.02893 -0.00174 -5.67% 0.03065 0.03215 0.028 567,698.00
      May 06 2024 0.03067 -0.00115 -3.61% 0.03172 0.03214 0.03021 455,318.00
      May 05 2024 0.03182 0.0002 0.63% 0.03162 0.03259 0.03124 485,327.00
      May 04 2024 0.03162 0.00105 3.43% 0.03052 0.03241 0.03052 537,432.00
      May 03 2024 0.03057 0.00002 0.07% 0.03054 0.03104 0.02901 522,250.00
      May 02 2024 0.03055 0.00147 5.06% 0.02907 0.03085 0.02754 558,358.00
      May 01 2024 0.02908 -0.00051 -1.72% 0.02959 0.02982 0.02856 480,589.00
      Apr 30 2024 0.02959 -0.00016 -0.54% 0.02975 0.03035 0.02856 335,166.00
      Apr 29 2024 0.02975 -0.00043 -1.42% 0.03017 0.0305 0.0292 467,253.00
      Apr 28 2024 0.03018 0.0004 1.34% 0.02977 0.03135 0.02856 528,711.00
      Apr 27 2024 0.02978 0.001 3.47% 0.02866 0.02991 0.02853 334,291.00
      Apr 26 2024 0.02878 -0.00011 -0.38% 0.02879 0.0298 0.02801 542,123.00
      Apr 25 2024 0.02889 -0.00223 -7.17% 0.03106 0.03407 0.028 953,249.00
      Apr 24 2024 0.03112 0.00243 8.47% 0.02838 0.03599 0.02662 880,453.00
      Apr 23 2024 0.02869 -0.00312 -9.81% 0.03181 0.03181 0.02725 972,345.00
      Apr 22 2024 0.03181 -0.00202 -5.97% 0.03371 0.0341 0.03047 728,725.00
      Apr 21 2024 0.03383 0.0009 2.73% 0.03293 0.03501 0.03203 815,731.00
      Apr 20 2024 0.03293 -0.00035 -1.05% 0.03326 0.035 0.03262 620,462.00

      Your Recent History

      GATE
      HMTUSDT
      Human Token
      Delayed Upgrade Clock