Identifier on Kucoin: HMND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0812 USDT |
1,070,543.2242 |
0.0804 USDT |
0.0760 USDT |
0.0879 USDT |
0.0851 USDT |
| 2024-11-22 |
0.0823 USDT |
922,306.2968 |
0.0829 USDT |
0.0792 USDT |
0.0879 USDT |
0.0796 USDT |
| 2024-11-21 |
0.0807 USDT |
1,391,648.0903 |
0.0823 USDT |
0.0781 USDT |
0.0843 USDT |
0.0824 USDT |
| 2024-11-20 |
0.0816 USDT |
646,706.5037 |
0.0820 USDT |
0.0790 USDT |
0.0834 USDT |
0.0808 USDT |
| 2024-11-19 |
0.0840 USDT |
1,167,833.0050 |
0.0835 USDT |
0.0794 USDT |
0.0912 USDT |
0.0817 USDT |
| 2024-11-18 |
0.0825 USDT |
1,138,394.5099 |
0.0830 USDT |
0.0778 USDT |
0.0878 USDT |
0.0858 USDT |
| 2024-11-17 |
0.0853 USDT |
688,118.7095 |
0.0850 USDT |
0.0825 USDT |
0.0905 USDT |
0.0858 USDT |
| 2024-11-16 |
0.0871 USDT |
999,587.0504 |
0.0820 USDT |
0.0812 USDT |
0.0960 USDT |
0.0895 USDT |
| 2024-11-15 |
0.0848 USDT |
799,099.5960 |
0.0882 USDT |
0.0810 USDT |
0.0890 USDT |
0.0827 USDT |
| 2024-11-14 |
0.0888 USDT |
846,105.2831 |
0.0888 USDT |
0.0850 USDT |
0.0930 USDT |
0.0889 USDT |
| 2024-11-13 |
0.0894 USDT |
777,916.4767 |
0.0953 USDT |
0.0850 USDT |
0.0960 USDT |
0.0900 USDT |
| 2024-11-12 |
0.0971 USDT |
1,441,284.0673 |
0.1012 USDT |
0.0890 USDT |
0.1050 USDT |
0.0951 USDT |
| 2024-11-11 |
0.0938 USDT |
1,872,913.3713 |
0.0899 USDT |
0.0863 USDT |
0.1040 USDT |
0.0961 USDT |
| 2024-11-10 |
0.0813 USDT |
650,585.7293 |
0.0798 USDT |
0.0782 USDT |
0.0838 USDT |
0.0814 USDT |
| 2024-11-09 |
0.0805 USDT |
879,244.9096 |
0.0768 USDT |
0.0765 USDT |
0.0850 USDT |
0.0818 USDT |
| 2024-11-08 |
0.0793 USDT |
779,982.3234 |
0.0811 USDT |
0.0756 USDT |
0.0815 USDT |
0.0777 USDT |
| 2024-11-07 |
0.0797 USDT |
797,734.3899 |
0.0791 USDT |
0.0760 USDT |
0.0810 USDT |
0.0794 USDT |
| 2024-11-06 |
0.0775 USDT |
889,466.8585 |
0.0761 USDT |
0.0715 USDT |
0.0820 USDT |
0.0790 USDT |
| 2024-11-05 |
0.0750 USDT |
800,936.4340 |
0.0723 USDT |
0.0703 USDT |
0.0780 USDT |
0.0765 USDT |
| 2024-11-04 |
0.0763 USDT |
639,716.3367 |
0.0765 USDT |
0.0722 USDT |
0.0786 USDT |
0.0724 USDT |
| 2024-11-03 |
0.0746 USDT |
891,784.9696 |
0.0781 USDT |
0.0715 USDT |
0.0784 USDT |
0.0766 USDT |
| 2024-11-02 |
0.0791 USDT |
686,814.4897 |
0.0826 USDT |
0.0750 USDT |
0.0826 USDT |
0.0773 USDT |
| 2024-11-01 |
0.0813 USDT |
516,444.9539 |
0.0829 USDT |
0.0790 USDT |
0.0835 USDT |
0.0802 USDT |
| 2024-10-31 |
0.0824 USDT |
380,938.3001 |
0.0835 USDT |
0.0808 USDT |
0.0840 USDT |
0.0821 USDT |
| 2024-10-30 |
0.0832 USDT |
610,370.4499 |
0.0809 USDT |
0.0800 USDT |
0.0870 USDT |
0.0857 USDT |
| 2024-10-29 |
0.0841 USDT |
804,280.4122 |
0.0833 USDT |
0.0772 USDT |
0.0881 USDT |
0.0793 USDT |
| 2024-10-28 |
0.0830 USDT |
642,107.8600 |
0.0821 USDT |
0.0815 USDT |
0.0859 USDT |
0.0823 USDT |
| 2024-10-27 |
0.0833 USDT |
802,494.8162 |
0.0869 USDT |
0.0800 USDT |
0.0905 USDT |
0.0821 USDT |
| 2024-10-26 |
0.0834 USDT |
734,027.0899 |
0.0846 USDT |
0.0800 USDT |
0.0862 USDT |
0.0862 USDT |
| 2024-10-25 |
0.0866 USDT |
1,146,433.1831 |
0.0883 USDT |
0.0827 USDT |
0.0943 USDT |
0.0870 USDT |
| 2024-10-24 |
0.0888 USDT |
1,063,968.5801 |
0.0886 USDT |
0.0852 USDT |
0.0950 USDT |
0.0902 USDT |
| 2024-10-23 |
0.0900 USDT |
906,607.9707 |
0.0930 USDT |
0.0878 USDT |
0.0943 USDT |
0.0887 USDT |
| 2024-10-22 |
0.0904 USDT |
613,997.2367 |
0.0907 USDT |
0.0881 USDT |
0.0943 USDT |
0.0900 USDT |
| 2024-10-21 |
0.0925 USDT |
353,175.2393 |
0.0942 USDT |
0.0905 USDT |
0.0959 USDT |
0.0915 USDT |
| 2024-10-20 |
0.0934 USDT |
336,353.5386 |
0.0970 USDT |
0.0907 USDT |
0.0981 USDT |
0.0924 USDT |
| 2024-10-19 |
0.1003 USDT |
164,361.7325 |
0.1009 USDT |
0.0976 USDT |
0.1046 USDT |
0.0978 USDT |
| 2024-10-18 |
0.0988 USDT |
300,635.8525 |
0.0949 USDT |
0.0947 USDT |
0.1035 USDT |
0.1012 USDT |
| 2024-10-17 |
0.0985 USDT |
214,273.8944 |
0.1009 USDT |
0.0950 USDT |
0.1015 USDT |
0.0959 USDT |
| 2024-10-16 |
0.1019 USDT |
244,169.5353 |
0.1010 USDT |
0.1000 USDT |
0.1045 USDT |
0.1005 USDT |
| 2024-10-15 |
0.1007 USDT |
484,392.7384 |
0.0982 USDT |
0.0972 USDT |
0.1070 USDT |
0.1012 USDT |
| 2024-10-14 |
0.0965 USDT |
448,274.8105 |
0.0921 USDT |
0.0918 USDT |
0.0999 USDT |
0.0987 USDT |
| 2024-10-13 |
0.0916 USDT |
231,394.5743 |
0.0905 USDT |
0.0900 USDT |
0.0939 USDT |
0.0924 USDT |
| 2024-10-12 |
0.0953 USDT |
423,821.8844 |
0.0973 USDT |
0.0921 USDT |
0.0982 USDT |
0.0936 USDT |
| 2024-10-11 |
0.0975 USDT |
224,639.5293 |
0.0959 USDT |
0.0953 USDT |
0.1002 USDT |
0.0974 USDT |
| 2024-10-10 |
0.0956 USDT |
649,949.5877 |
0.0967 USDT |
0.0927 USDT |
0.0978 USDT |
0.0953 USDT |
| 2024-10-09 |
0.0979 USDT |
930,143.9349 |
0.0954 USDT |
0.0953 USDT |
0.1006 USDT |
0.0982 USDT |
| 2024-10-08 |
0.1010 USDT |
1,356,333.8632 |
0.1056 USDT |
0.0943 USDT |
0.1056 USDT |
0.0985 USDT |
| 2024-10-07 |
0.1020 USDT |
1,186,096.5214 |
0.1013 USDT |
0.0989 USDT |
0.1070 USDT |
0.1043 USDT |
| 2024-10-06 |
0.1002 USDT |
992,087.9140 |
0.1012 USDT |
0.0970 USDT |
0.1019 USDT |
0.1008 USDT |
| 2024-10-05 |
0.1033 USDT |
1,113,361.0903 |
0.1046 USDT |
0.1001 USDT |
0.1055 USDT |
0.1010 USDT |