Identifier on Kucoin: HMND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-23 |
0.1018 USDT |
3,779,306.2639 |
0.0692 USDT |
0.0692 USDT |
0.1369 USDT |
0.1157 USDT |
| 2023-05-22 |
0.0713 USDT |
1,226,779.0090 |
0.0838 USDT |
0.0660 USDT |
0.0839 USDT |
0.0699 USDT |
| 2023-05-21 |
0.0839 USDT |
117,233.2696 |
0.0842 USDT |
0.0828 USDT |
0.0847 USDT |
0.0840 USDT |
| 2023-05-20 |
0.0858 USDT |
69,409.3117 |
0.0863 USDT |
0.0844 USDT |
0.0867 USDT |
0.0844 USDT |
| 2023-05-19 |
0.0844 USDT |
99,975.0771 |
0.0839 USDT |
0.0832 USDT |
0.0862 USDT |
0.0851 USDT |
| 2023-05-18 |
0.0852 USDT |
196,395.5994 |
0.0865 USDT |
0.0826 USDT |
0.0872 USDT |
0.0836 USDT |
| 2023-05-17 |
0.0877 USDT |
100,875.9857 |
0.0877 USDT |
0.0861 USDT |
0.0890 USDT |
0.0865 USDT |
| 2023-05-16 |
0.0884 USDT |
96,393.5493 |
0.0889 USDT |
0.0864 USDT |
0.0909 USDT |
0.0870 USDT |
| 2023-05-15 |
0.0920 USDT |
289,182.7981 |
0.0951 USDT |
0.0880 USDT |
0.0951 USDT |
0.0886 USDT |
| 2023-05-14 |
0.0943 USDT |
331,839.2927 |
0.0903 USDT |
0.0888 USDT |
0.0974 USDT |
0.0969 USDT |
| 2023-05-13 |
0.0893 USDT |
98,526.0383 |
0.0910 USDT |
0.0882 USDT |
0.0915 USDT |
0.0900 USDT |
| 2023-05-12 |
0.0941 USDT |
126,117.0414 |
0.0968 USDT |
0.0914 USDT |
0.0968 USDT |
0.0915 USDT |
| 2023-05-11 |
0.0942 USDT |
362,163.9511 |
0.0960 USDT |
0.0910 USDT |
0.0974 USDT |
0.0956 USDT |
| 2023-05-10 |
0.1053 USDT |
219,200.1235 |
0.1057 USDT |
0.0998 USDT |
0.1126 USDT |
0.0999 USDT |
| 2023-05-09 |
0.1148 USDT |
409,812.6593 |
0.1242 USDT |
0.1042 USDT |
0.1276 USDT |
0.1069 USDT |
| 2023-05-08 |
0.1303 USDT |
256,295.0641 |
0.1369 USDT |
0.1233 USDT |
0.1376 USDT |
0.1233 USDT |
| 2023-05-07 |
0.1350 USDT |
227,729.8463 |
0.1327 USDT |
0.1327 USDT |
0.1377 USDT |
0.1357 USDT |
| 2023-05-06 |
0.1324 USDT |
165,857.2086 |
0.1320 USDT |
0.1313 USDT |
0.1339 USDT |
0.1339 USDT |
| 2023-05-05 |
0.1351 USDT |
195,254.0511 |
0.1391 USDT |
0.1321 USDT |
0.1392 USDT |
0.1330 USDT |