Register for real-time alerts, custom portfolio, and market moversHMNDUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.17721 | -0.00671 | -3.65% | 0.18351 | 0.18564 | 0.174 | 716,617.00 |
| May 23 2024 | 0.18392 | -0.00108 | -0.58% | 0.1838 | 0.18798 | 0.1808 | 725,492.00 |
| May 22 2024 | 0.185 | -0.0093 | -4.79% | 0.19428 | 0.196 | 0.18271 | 626,079.00 |
| May 21 2024 | 0.1943 | 0.002 | 1.04% | 0.19228 | 0.19915 | 0.1866 | 749,307.00 |
| May 20 2024 | 0.1923 | 0.00269 | 1.42% | 0.18965 | 0.19242 | 0.18201 | 693,684.00 |
| May 19 2024 | 0.18961 | -0.00695 | -3.54% | 0.19657 | 0.19999 | 0.18901 | 493,604.00 |
| May 18 2024 | 0.19656 | -0.00067 | -0.34% | 0.19828 | 0.20219 | 0.19199 | 555,536.00 |
| May 17 2024 | 0.19723 | -0.00188 | -0.94% | 0.19919 | 0.20321 | 0.194 | 542,434.00 |
| May 16 2024 | 0.19911 | -0.00524 | -2.56% | 0.20427 | 0.20865 | 0.19402 | 602,208.00 |
| May 15 2024 | 0.20435 | 0.0125 | 6.52% | 0.19152 | 0.20939 | 0.18838 | 752,789.00 |
| May 14 2024 | 0.19185 | -0.01557 | -7.51% | 0.20753 | 0.21123 | 0.18601 | 747,688.00 |
| May 13 2024 | 0.20742 | 0.01313 | 6.76% | 0.1947 | 0.20743 | 0.18947 | 844,477.00 |
| May 12 2024 | 0.19429 | -0.00627 | -3.13% | 0.20048 | 0.2016 | 0.18987 | 417,699.00 |
| May 11 2024 | 0.20056 | 0.0041 | 2.09% | 0.19714 | 0.20322 | 0.1956 | 564,443.00 |
| May 10 2024 | 0.19646 | 0.003 | 1.55% | 0.19335 | 0.20058 | 0.1926 | 561,811.00 |
| May 09 2024 | 0.19346 | -0.00071 | -0.37% | 0.19412 | 0.19766 | 0.18921 | 713,299.00 |
| May 08 2024 | 0.19417 | -0.01315 | -6.34% | 0.2073 | 0.2078 | 0.194 | 560,508.00 |
| May 07 2024 | 0.20732 | -0.01444 | -6.51% | 0.22186 | 0.22279 | 0.2068 | 486,616.00 |
| May 06 2024 | 0.22176 | 0.01335 | 6.41% | 0.20828 | 0.2324 | 0.204 | 438,372.00 |
| May 05 2024 | 0.20841 | 0.00545 | 2.69% | 0.20325 | 0.21095 | 0.202 | 446,982.00 |
| May 04 2024 | 0.20296 | -0.00694 | -3.31% | 0.20725 | 0.2112 | 0.19803 | 468,112.00 |
| May 03 2024 | 0.2099 | 0.02908 | 16.08% | 0.18126 | 0.2099 | 0.18026 | 751,581.00 |
| May 02 2024 | 0.18082 | -0.00155 | -0.85% | 0.18228 | 0.184 | 0.1772 | 472,792.00 |
| May 01 2024 | 0.18237 | 0.00215 | 1.19% | 0.17791 | 0.19048 | 0.1721 | 543,784.00 |
| Apr 30 2024 | 0.18022 | -0.00915 | -4.83% | 0.18947 | 0.194 | 0.17522 | 745,435.00 |
| Apr 29 2024 | 0.18937 | -0.00858 | -4.33% | 0.19766 | 0.1992 | 0.1878 | 641,284.00 |
| Apr 28 2024 | 0.19795 | 0.0102 | 5.43% | 0.18778 | 0.20792 | 0.1876 | 669,383.00 |
| Apr 27 2024 | 0.18775 | -0.00368 | -1.92% | 0.19114 | 0.19198 | 0.1788 | 677,168.00 |
| Apr 26 2024 | 0.19143 | -0.0026 | -1.34% | 0.19402 | 0.196 | 0.19033 | 632,106.00 |
| Apr 25 2024 | 0.19403 | -0.01471 | -7.05% | 0.20877 | 0.213 | 0.19038 | 622,855.00 |
| Apr 24 2024 | 0.20874 | -0.00508 | -2.38% | 0.21376 | 0.215 | 0.20601 | 463,975.00 |
| Apr 23 2024 | 0.21382 | -0.01286 | -5.67% | 0.22653 | 0.230 | 0.21155 | 707,121.00 |
| Apr 22 2024 | 0.22668 | -0.00984 | -4.16% | 0.23398 | 0.235 | 0.22501 | 623,190.00 |
| Apr 21 2024 | 0.23652 | 0.01108 | 4.91% | 0.22563 | 0.23745 | 0.22202 | 674,421.00 |
| Apr 20 2024 | 0.22544 | 0.00688 | 3.15% | 0.21883 | 0.2267 | 0.21268 | 391,440.00 |
| Apr 19 2024 | 0.21856 | -0.00781 | -3.45% | 0.22652 | 0.229 | 0.21099 | 653,686.00 |
| Apr 18 2024 | 0.22637 | 0.02399 | 11.85% | 0.20159 | 0.23338 | 0.20159 | 697,351.00 |
| Apr 17 2024 | 0.20238 | -0.00904 | -4.28% | 0.21145 | 0.21427 | 0.18963 | 548,399.00 |
| Apr 16 2024 | 0.21142 | -0.01741 | -7.61% | 0.22671 | 0.22999 | 0.20843 | 558,795.00 |
| Apr 15 2024 | 0.22883 | -0.01676 | -6.82% | 0.24678 | 0.25505 | 0.2229 | 758,150.00 |
| Apr 14 2024 | 0.24559 | 0.03182 | 14.89% | 0.21381 | 0.24687 | 0.21034 | 636,655.00 |
| Apr 13 2024 | 0.21377 | -0.00724 | -3.28% | 0.22167 | 0.22636 | 0.19915 | 630,991.00 |
| Apr 12 2024 | 0.22101 | -0.03068 | -12.19% | 0.25229 | 0.25298 | 0.21311 | 535,962.00 |
| Apr 11 2024 | 0.25169 | -0.00132 | -0.52% | 0.25282 | 0.25903 | 0.24863 | 621,101.00 |
| Apr 10 2024 | 0.25301 | -0.01197 | -4.52% | 0.26495 | 0.268 | 0.2496 | 540,926.00 |
| Apr 09 2024 | 0.26498 | -0.00795 | -2.91% | 0.27274 | 0.28921 | 0.2626 | 453,538.00 |
| Apr 08 2024 | 0.27293 | 0.02042 | 8.09% | 0.25244 | 0.2805 | 0.24966 | 528,534.00 |
| Apr 07 2024 | 0.25251 | -0.00557 | -2.16% | 0.25831 | 0.26128 | 0.24102 | 461,824.00 |
| Apr 06 2024 | 0.25808 | -0.00053 | -0.20% | 0.25848 | 0.260 | 0.25253 | 405,439.00 |
| Apr 05 2024 | 0.25861 | -0.01306 | -4.81% | 0.27088 | 0.27126 | 0.255 | 467,251.00 |
| Apr 04 2024 | 0.27167 | 0.00215 | 0.80% | 0.26953 | 0.2848 | 0.26111 | 542,360.00 |
| Apr 03 2024 | 0.26952 | -0.00207 | -0.76% | 0.27154 | 0.295 | 0.256 | 501,554.00 |
| Apr 02 2024 | 0.27159 | -0.02674 | -8.96% | 0.29784 | 0.29859 | 0.24766 | 730,565.00 |
| Apr 01 2024 | 0.29833 | -0.0129 | -4.14% | 0.31373 | 0.315 | 0.28692 | 523,065.00 |
| Mar 31 2024 | 0.31123 | 0.01924 | 6.59% | 0.29018 | 0.315 | 0.28788 | 494,243.00 |
| Mar 30 2024 | 0.29199 | 0.0042 | 1.46% | 0.28792 | 0.31086 | 0.26488 | 573,583.00 |
| Mar 29 2024 | 0.28779 | -0.03265 | -10.19% | 0.31603 | 0.32421 | 0.266 | 606,404.00 |
| Mar 28 2024 | 0.32044 | 0.05327 | 19.94% | 0.26147 | 0.32688 | 0.25548 | 728,731.00 |
| Mar 27 2024 | 0.26717 | 0.01133 | 4.43% | 0.25806 | 0.271 | 0.222 | 945,691.00 |
| Mar 26 2024 | 0.25584 | -0.03586 | -12.29% | 0.292 | 0.29221 | 0.220 | 1,184,151.00 |
| Mar 25 2024 | 0.2917 | -0.00709 | -2.37% | 0.29665 | 0.318 | 0.273 | 643,160.00 |
| Mar 24 2024 | 0.29879 | 0.00031 | 0.10% | 0.30834 | 0.33532 | 0.27868 | 582,536.00 |
| Mar 23 2024 | 0.29848 | 0.03831 | 14.72% | 0.25713 | 0.30225 | 0.25501 | 610,040.00 |
| Mar 22 2024 | 0.26017 | -0.04325 | -14.25% | 0.30506 | 0.30741 | 0.25011 | 735,780.00 |
| Mar 21 2024 | 0.30342 | -0.03018 | -9.05% | 0.3317 | 0.33279 | 0.30029 | 562,711.00 |
| Mar 20 2024 | 0.3336 | 0.05591 | 20.13% | 0.27869 | 0.35489 | 0.2758 | 636,144.00 |
| Mar 19 2024 | 0.27769 | -0.04546 | -14.07% | 0.3237 | 0.32747 | 0.276 | 693,718.00 |
| Mar 18 2024 | 0.32315 | -0.07668 | -19.18% | 0.39998 | 0.415 | 0.31144 | 639,807.00 |
| Mar 17 2024 | 0.39983 | 0.09434 | 30.88% | 0.30565 | 0.415 | 0.2813 | 612,488.00 |
| Mar 16 2024 | 0.30549 | -0.01251 | -3.93% | 0.318 | 0.35975 | 0.30286 | 607,957.00 |
| Mar 15 2024 | 0.318 | -0.09942 | -23.82% | 0.35676 | 0.36658 | 0.30448 | 772,518.00 |
| Mar 14 2024 | 0.41742 | 0.00 | 0.00% | 0.41742 | 0.41742 | 0.41742 | 0.00 |
| Mar 13 2024 | 0.41742 | 0.00349 | 0.84% | 0.41503 | 0.4354 | 0.39001 | 679,730.00 |
| Mar 12 2024 | 0.41393 | -0.01118 | -2.63% | 0.42631 | 0.434 | 0.38082 | 565,149.00 |
| Mar 11 2024 | 0.42511 | -0.03591 | -7.79% | 0.46484 | 0.47589 | 0.41003 | 556,847.00 |
| Mar 10 2024 | 0.46102 | -0.04949 | -9.69% | 0.51348 | 0.53186 | 0.42022 | 626,183.00 |
| Mar 09 2024 | 0.51051 | 0.02694 | 5.57% | 0.48154 | 0.529 | 0.450 | 693,630.00 |
| Mar 08 2024 | 0.48357 | 0.06759 | 16.25% | 0.416 | 0.49548 | 0.400 | 797,061.00 |
| Mar 07 2024 | 0.41598 | 0.02289 | 5.82% | 0.39732 | 0.431 | 0.38781 | 728,180.00 |
| Mar 06 2024 | 0.39309 | 0.05109 | 14.94% | 0.34001 | 0.4146 | 0.33836 | 564,517.00 |
| Mar 05 2024 | 0.342 | -0.03397 | -9.04% | 0.37794 | 0.41654 | 0.30001 | 639,868.00 |
| Mar 04 2024 | 0.37597 | 0.0185 | 5.18% | 0.35804 | 0.460 | 0.33704 | 661,245.00 |
| Mar 03 2024 | 0.35747 | 0.07174 | 25.11% | 0.28522 | 0.37608 | 0.2844 | 663,344.00 |
| Mar 02 2024 | 0.28573 | -0.03169 | -9.98% | 0.31205 | 0.3219 | 0.28177 | 458,425.00 |
| Mar 01 2024 | 0.31742 | 0.04725 | 17.49% | 0.27091 | 0.331 | 0.25502 | 719,305.00 |
| Feb 29 2024 | 0.27017 | -0.02415 | -8.21% | 0.2978 | 0.31326 | 0.2527 | 611,087.00 |
| Feb 28 2024 | 0.29432 | 0.0089 | 3.12% | 0.28431 | 0.32153 | 0.25744 | 757,839.00 |
| Feb 27 2024 | 0.28542 | -0.03606 | -11.22% | 0.3207 | 0.32148 | 0.24418 | 850,512.00 |
| Feb 26 2024 | 0.32148 | -0.02063 | -6.03% | 0.3396 | 0.349 | 0.2998 | 687,105.00 |
| Feb 25 2024 | 0.34211 | 0.04166 | 13.87% | 0.29968 | 0.346 | 0.286 | 570,767.00 |
| Feb 24 2024 | 0.30045 | -0.00174 | -0.58% | 0.30253 | 0.33977 | 0.2808 | 457,276.00 |
