Identifier on Kucoin: HMND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-13 |
0.0476 USDT |
2,887,329.1845 |
0.0480 USDT |
0.0401 USDT |
0.0547 USDT |
0.0439 USDT |
| 2023-08-12 |
0.0526 USDT |
5,031,155.2113 |
0.0413 USDT |
0.0410 USDT |
0.0626 USDT |
0.0517 USDT |
| 2023-08-11 |
0.0426 USDT |
2,488,640.3616 |
0.0458 USDT |
0.0387 USDT |
0.0480 USDT |
0.0420 USDT |
| 2023-08-10 |
0.0476 USDT |
11,233,489.6548 |
0.0339 USDT |
0.0330 USDT |
0.0580 USDT |
0.0439 USDT |
| 2023-08-09 |
0.0372 USDT |
7,689,054.3358 |
0.0277 USDT |
0.0274 USDT |
0.0490 USDT |
0.0360 USDT |
| 2023-08-08 |
0.0283 USDT |
2,345,742.9539 |
0.0290 USDT |
0.0273 USDT |
0.0294 USDT |
0.0277 USDT |
| 2023-08-07 |
0.0342 USDT |
2,742,333.4620 |
0.0378 USDT |
0.0286 USDT |
0.0388 USDT |
0.0290 USDT |
| 2023-08-06 |
0.0386 USDT |
3,070,601.5121 |
0.0407 USDT |
0.0362 USDT |
0.0437 USDT |
0.0380 USDT |
| 2023-08-05 |
0.0472 USDT |
8,053,359.8018 |
0.0388 USDT |
0.0387 USDT |
0.0560 USDT |
0.0411 USDT |
| 2023-08-04 |
0.0388 USDT |
11,838,165.6422 |
0.0210 USDT |
0.0200 USDT |
0.0580 USDT |
0.0401 USDT |
| 2023-08-03 |
0.0191 USDT |
3,865,862.4913 |
0.0212 USDT |
0.0151 USDT |
0.0268 USDT |
0.0202 USDT |
| 2023-08-02 |
0.0238 USDT |
7,595,314.3796 |
0.0304 USDT |
0.0198 USDT |
0.0318 USDT |
0.0213 USDT |
| 2023-08-01 |
0.0363 USDT |
2,064,771.8672 |
0.0426 USDT |
0.0290 USDT |
0.0433 USDT |
0.0298 USDT |
| 2023-07-31 |
0.0469 USDT |
1,393,206.7454 |
0.0480 USDT |
0.0441 USDT |
0.0481 USDT |
0.0442 USDT |
| 2023-07-30 |
0.0482 USDT |
1,704,114.8636 |
0.0480 USDT |
0.0480 USDT |
0.0499 USDT |
0.0481 USDT |
| 2023-07-29 |
0.0480 USDT |
1,408,715.0840 |
0.0480 USDT |
0.0480 USDT |
0.0486 USDT |
0.0480 USDT |
| 2023-07-28 |
0.0497 USDT |
1,550,190.8343 |
0.0500 USDT |
0.0480 USDT |
0.0577 USDT |
0.0481 USDT |
| 2023-07-27 |
0.0506 USDT |
1,428,523.1534 |
0.0507 USDT |
0.0500 USDT |
0.0526 USDT |
0.0501 USDT |
| 2023-07-26 |
0.0509 USDT |
1,381,984.6234 |
0.0510 USDT |
0.0500 USDT |
0.0535 USDT |
0.0508 USDT |
| 2023-07-25 |
0.0520 USDT |
1,163,529.9619 |
0.0561 USDT |
0.0510 USDT |
0.0561 USDT |
0.0510 USDT |
| 2023-07-24 |
0.0577 USDT |
1,648,645.8532 |
0.0559 USDT |
0.0540 USDT |
0.0620 USDT |
0.0561 USDT |
| 2023-07-23 |
0.0553 USDT |
1,187,906.8606 |
0.0540 USDT |
0.0537 USDT |
0.0592 USDT |
0.0559 USDT |
| 2023-07-22 |
0.0535 USDT |
811,449.1354 |
0.0529 USDT |
0.0528 USDT |
0.0548 USDT |
0.0537 USDT |
| 2023-07-21 |
0.0564 USDT |
867,080.7650 |
0.0578 USDT |
0.0525 USDT |
0.0579 USDT |
0.0533 USDT |
| 2023-07-20 |
0.0583 USDT |
928,236.2803 |
0.0583 USDT |
0.0580 USDT |
0.0585 USDT |
0.0582 USDT |
| 2023-07-19 |
0.0592 USDT |
851,936.1485 |
0.0600 USDT |
0.0581 USDT |
0.0600 USDT |
0.0583 USDT |
| 2023-07-18 |
0.0606 USDT |
644,096.8571 |
0.0605 USDT |
0.0590 USDT |
0.0630 USDT |
0.0598 USDT |
| 2023-07-17 |
0.0609 USDT |
745,152.2234 |
0.0602 USDT |
0.0592 USDT |
0.0631 USDT |
0.0605 USDT |
| 2023-07-16 |
0.0615 USDT |
770,275.1484 |
0.0612 USDT |
0.0600 USDT |
0.0642 USDT |
0.0611 USDT |
| 2023-07-15 |
0.0617 USDT |
1,156,186.6008 |
0.0602 USDT |
0.0589 USDT |
0.0670 USDT |
0.0611 USDT |
| 2023-07-14 |
0.0620 USDT |
720,938.3186 |
0.0613 USDT |
0.0602 USDT |
0.0633 USDT |
0.0615 USDT |
| 2023-07-13 |
0.0618 USDT |
803,832.8784 |
0.0615 USDT |
0.0603 USDT |
0.0657 USDT |
0.0612 USDT |
| 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 |