Identifier on Kucoin: HMND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.0623 USDT |
775,766.6601 |
0.0628 USDT |
0.0615 USDT |
0.0629 USDT |
0.0619 USDT |
| 2023-07-11 |
0.0643 USDT |
828,923.8427 |
0.0643 USDT |
0.0627 USDT |
0.0665 USDT |
0.0628 USDT |
| 2023-07-10 |
0.0645 USDT |
963,274.8755 |
0.0698 USDT |
0.0630 USDT |
0.0700 USDT |
0.0644 USDT |
| 2023-07-09 |
0.0653 USDT |
1,175,954.2648 |
0.0617 USDT |
0.0617 USDT |
0.0735 USDT |
0.0649 USDT |
| 2023-07-08 |
0.0625 USDT |
838,051.8399 |
0.0626 USDT |
0.0616 USDT |
0.0632 USDT |
0.0618 USDT |
| 2023-07-07 |
0.0629 USDT |
773,552.6306 |
0.0635 USDT |
0.0621 USDT |
0.0638 USDT |
0.0629 USDT |
| 2023-07-06 |
0.0636 USDT |
754,591.9556 |
0.0667 USDT |
0.0620 USDT |
0.0669 USDT |
0.0630 USDT |
| 2023-07-05 |
0.0636 USDT |
887,104.0174 |
0.0615 USDT |
0.0590 USDT |
0.0696 USDT |
0.0668 USDT |
| 2023-07-04 |
0.0632 USDT |
748,157.8852 |
0.0639 USDT |
0.0596 USDT |
0.0659 USDT |
0.0615 USDT |
| 2023-07-03 |
0.0643 USDT |
761,658.2411 |
0.0642 USDT |
0.0611 USDT |
0.0688 USDT |
0.0640 USDT |
| 2023-07-02 |
0.0627 USDT |
1,451,414.9205 |
0.0602 USDT |
0.0562 USDT |
0.0740 USDT |
0.0620 USDT |
| 2023-07-01 |
0.0769 USDT |
5,521,682.4228 |
0.0676 USDT |
0.0603 USDT |
0.1000 USDT |
0.0701 USDT |
| 2023-06-30 |
0.0714 USDT |
2,518,598.3211 |
0.0572 USDT |
0.0571 USDT |
0.0855 USDT |
0.0673 USDT |
| 2023-06-29 |
0.0603 USDT |
1,794,185.7558 |
0.0675 USDT |
0.0554 USDT |
0.0677 USDT |
0.0566 USDT |
| 2023-06-28 |
0.0698 USDT |
810,737.1408 |
0.0720 USDT |
0.0660 USDT |
0.0728 USDT |
0.0675 USDT |
| 2023-06-27 |
0.0708 USDT |
1,064,741.5723 |
0.0694 USDT |
0.0690 USDT |
0.0758 USDT |
0.0692 USDT |
| 2023-06-26 |
0.0695 USDT |
633,829.3996 |
0.0702 USDT |
0.0689 USDT |
0.0710 USDT |
0.0692 USDT |
| 2023-06-25 |
0.0696 USDT |
624,566.1595 |
0.0694 USDT |
0.0690 USDT |
0.0719 USDT |
0.0701 USDT |
| 2023-06-24 |
0.0699 USDT |
753,391.1363 |
0.0698 USDT |
0.0693 USDT |
0.0722 USDT |
0.0696 USDT |
| 2023-06-23 |
0.0712 USDT |
1,357,786.9913 |
0.0692 USDT |
0.0675 USDT |
0.0809 USDT |
0.0696 USDT |
| 2023-06-22 |
0.0706 USDT |
1,181,303.0260 |
0.0692 USDT |
0.0679 USDT |
0.0733 USDT |
0.0689 USDT |
| 2023-06-21 |
0.0695 USDT |
1,105,955.5529 |
0.0674 USDT |
0.0669 USDT |
0.0761 USDT |
0.0715 USDT |
| 2023-06-20 |
0.0701 USDT |
1,369,038.8784 |
0.0674 USDT |
0.0669 USDT |
0.0829 USDT |
0.0679 USDT |
| 2023-06-19 |
0.0662 USDT |
1,348,081.4248 |
0.0667 USDT |
0.0628 USDT |
0.0699 USDT |
0.0671 USDT |
| 2023-06-18 |
0.0652 USDT |
965,087.0989 |
0.0627 USDT |
0.0618 USDT |
0.0695 USDT |
0.0666 USDT |
| 2023-06-17 |
0.0702 USDT |
1,373,309.9536 |
0.0701 USDT |
0.0617 USDT |
0.0835 USDT |
0.0618 USDT |
| 2023-06-16 |
0.0651 USDT |
1,153,291.1258 |
0.0657 USDT |
0.0607 USDT |
0.0703 USDT |
0.0700 USDT |
| 2023-06-15 |
0.0668 USDT |
1,525,576.1643 |
0.0683 USDT |
0.0639 USDT |
0.0701 USDT |
0.0648 USDT |
| 2023-06-14 |
0.0797 USDT |
1,136,744.4796 |
0.0847 USDT |
0.0748 USDT |
0.0852 USDT |
0.0761 USDT |
| 2023-06-13 |
0.0846 USDT |
1,376,274.6623 |
0.0766 USDT |
0.0730 USDT |
0.1090 USDT |
0.0848 USDT |
| 2023-06-12 |
0.0802 USDT |
926,824.3896 |
0.0789 USDT |
0.0755 USDT |
0.0900 USDT |
0.0768 USDT |
| 2023-06-11 |
0.0793 USDT |
831,825.2119 |
0.0770 USDT |
0.0729 USDT |
0.0884 USDT |
0.0784 USDT |
| 2023-06-10 |
0.0752 USDT |
811,310.7012 |
0.0844 USDT |
0.0689 USDT |
0.0847 USDT |
0.0761 USDT |
| 2023-06-09 |
0.0830 USDT |
1,009,306.8400 |
0.0782 USDT |
0.0731 USDT |
0.1090 USDT |
0.0820 USDT |
| 2023-06-08 |
0.0787 USDT |
779,080.5416 |
0.0800 USDT |
0.0770 USDT |
0.0803 USDT |
0.0777 USDT |
| 2023-06-07 |
0.0801 USDT |
849,233.1029 |
0.0802 USDT |
0.0788 USDT |
0.0817 USDT |
0.0804 USDT |
| 2023-06-06 |
0.0865 USDT |
857,641.0050 |
0.0881 USDT |
0.0792 USDT |
0.0897 USDT |
0.0797 USDT |
| 2023-06-05 |
0.0919 USDT |
601,912.1720 |
0.0943 USDT |
0.0881 USDT |
0.0950 USDT |
0.0886 USDT |
| 2023-06-04 |
0.1020 USDT |
721,050.2133 |
0.1028 USDT |
0.0920 USDT |
0.1100 USDT |
0.0937 USDT |
| 2023-06-03 |
0.0989 USDT |
544,070.3053 |
0.0995 USDT |
0.0967 USDT |
0.1020 USDT |
0.1009 USDT |
| 2023-06-02 |
0.0990 USDT |
386,447.1058 |
0.0969 USDT |
0.0968 USDT |
0.1013 USDT |
0.0989 USDT |
| 2023-06-01 |
0.1025 USDT |
735,766.5740 |
0.0957 USDT |
0.0947 USDT |
0.1170 USDT |
0.0998 USDT |
| 2023-05-31 |
0.1017 USDT |
1,046,838.8357 |
0.0975 USDT |
0.0938 USDT |
0.1270 USDT |
0.0968 USDT |
| 2023-05-30 |
0.0974 USDT |
745,207.4547 |
0.0958 USDT |
0.0925 USDT |
0.1044 USDT |
0.0983 USDT |
| 2023-05-29 |
0.0944 USDT |
640,424.3461 |
0.0929 USDT |
0.0904 USDT |
0.1000 USDT |
0.0987 USDT |
| 2023-05-28 |
0.0934 USDT |
651,975.7996 |
0.0966 USDT |
0.0897 USDT |
0.0968 USDT |
0.0915 USDT |
| 2023-05-27 |
0.0950 USDT |
816,828.3063 |
0.0988 USDT |
0.0890 USDT |
0.1100 USDT |
0.0998 USDT |
| 2023-05-26 |
0.0952 USDT |
930,205.8672 |
0.0921 USDT |
0.0910 USDT |
0.1054 USDT |
0.0991 USDT |
| 2023-05-25 |
0.1045 USDT |
1,863,947.5425 |
0.0959 USDT |
0.0857 USDT |
0.1341 USDT |
0.0959 USDT |
| 2023-05-24 |
0.1105 USDT |
3,125,303.0194 |
0.1126 USDT |
0.0829 USDT |
0.1500 USDT |
0.0980 USDT |