Identifier on Kucoin: HMND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.1034 USDT |
1,398,655.4062 |
0.0996 USDT |
0.0995 USDT |
0.1068 USDT |
0.1043 USDT |
| 2024-10-03 |
0.0989 USDT |
1,433,184.5371 |
0.0988 USDT |
0.0948 USDT |
0.1040 USDT |
0.0996 USDT |
| 2024-10-02 |
0.1068 USDT |
1,097,284.3384 |
0.1056 USDT |
0.1015 USDT |
0.1130 USDT |
0.1034 USDT |
| 2024-10-01 |
0.1129 USDT |
926,703.4070 |
0.1163 USDT |
0.1038 USDT |
0.1204 USDT |
0.1055 USDT |
| 2024-09-30 |
0.1160 USDT |
1,682,415.0796 |
0.1266 USDT |
0.1071 USDT |
0.1298 USDT |
0.1107 USDT |
| 2024-09-29 |
0.1102 USDT |
2,858,003.6011 |
0.1002 USDT |
0.1002 USDT |
0.1298 USDT |
0.1293 USDT |
| 2024-09-28 |
0.0972 USDT |
1,044,771.7123 |
0.0936 USDT |
0.0934 USDT |
0.1016 USDT |
0.0977 USDT |
| 2024-09-27 |
0.0938 USDT |
1,340,602.8920 |
0.0942 USDT |
0.0922 USDT |
0.0951 USDT |
0.0936 USDT |
| 2024-09-26 |
0.0954 USDT |
1,212,165.6463 |
0.0950 USDT |
0.0928 USDT |
0.0998 USDT |
0.0957 USDT |
| 2024-09-25 |
0.0925 USDT |
2,061,165.6571 |
0.0872 USDT |
0.0864 USDT |
0.1021 USDT |
0.0919 USDT |
| 2024-09-24 |
0.0875 USDT |
1,050,467.8419 |
0.0881 USDT |
0.0859 USDT |
0.0895 USDT |
0.0873 USDT |
| 2024-09-23 |
0.0843 USDT |
1,020,279.0383 |
0.0836 USDT |
0.0831 USDT |
0.0903 USDT |
0.0871 USDT |
| 2024-09-22 |
0.0844 USDT |
856,549.1254 |
0.0850 USDT |
0.0835 USDT |
0.0856 USDT |
0.0836 USDT |
| 2024-09-21 |
0.0854 USDT |
727,015.8553 |
0.0850 USDT |
0.0850 USDT |
0.0862 USDT |
0.0853 USDT |
| 2024-09-20 |
0.0894 USDT |
788,386.2572 |
0.0906 USDT |
0.0851 USDT |
0.0920 USDT |
0.0858 USDT |
| 2024-09-19 |
0.0898 USDT |
1,222,679.7555 |
0.0884 USDT |
0.0874 USDT |
0.0942 USDT |
0.0911 USDT |
| 2024-09-18 |
0.0881 USDT |
1,026,216.2341 |
0.0870 USDT |
0.0869 USDT |
0.0900 USDT |
0.0883 USDT |
| 2024-09-17 |
0.0858 USDT |
1,469,567.8114 |
0.0853 USDT |
0.0850 USDT |
0.0886 USDT |
0.0869 USDT |
| 2024-09-16 |
0.0859 USDT |
1,055,786.5119 |
0.0862 USDT |
0.0850 USDT |
0.0864 USDT |
0.0855 USDT |
| 2024-09-15 |
0.0881 USDT |
1,094,003.7304 |
0.0895 USDT |
0.0850 USDT |
0.0910 USDT |
0.0864 USDT |
| 2024-09-14 |
0.0927 USDT |
574,310.5261 |
0.0940 USDT |
0.0889 USDT |
0.0942 USDT |
0.0895 USDT |
| 2024-09-13 |
0.0937 USDT |
1,082,530.5431 |
0.0938 USDT |
0.0929 USDT |
0.0948 USDT |
0.0940 USDT |
| 2024-09-12 |
0.0933 USDT |
1,013,086.1328 |
0.0927 USDT |
0.0916 USDT |
0.0944 USDT |
0.0939 USDT |
| 2024-09-11 |
0.0929 USDT |
1,038,164.1217 |
0.0933 USDT |
0.0916 USDT |
0.0939 USDT |
0.0926 USDT |
| 2024-09-10 |
0.0949 USDT |
887,946.5516 |
0.0964 USDT |
0.0899 USDT |
0.0977 USDT |
0.0939 USDT |
| 2024-09-09 |
0.0892 USDT |
2,027,486.6806 |
0.0880 USDT |
0.0838 USDT |
0.0968 USDT |
0.0961 USDT |
| 2024-09-08 |
0.0879 USDT |
1,597,759.8849 |
0.0881 USDT |
0.0867 USDT |
0.0897 USDT |
0.0881 USDT |
| 2024-09-07 |
0.0840 USDT |
1,258,468.0846 |
0.0803 USDT |
0.0794 USDT |
0.0887 USDT |
0.0876 USDT |
| 2024-09-06 |
0.0820 USDT |
1,445,668.8987 |
0.0835 USDT |
0.0791 USDT |
0.0836 USDT |
0.0799 USDT |
| 2024-09-05 |
0.0872 USDT |
1,093,253.4035 |
0.0903 USDT |
0.0826 USDT |
0.0911 USDT |
0.0835 USDT |
| 2024-09-04 |
0.0880 USDT |
1,346,370.3520 |
0.0875 USDT |
0.0853 USDT |
0.0930 USDT |
0.0887 USDT |
| 2024-09-03 |
0.0875 USDT |
1,273,956.9700 |
0.0854 USDT |
0.0854 USDT |
0.0911 USDT |
0.0875 USDT |
| 2024-09-02 |
0.0871 USDT |
1,132,854.8108 |
0.0903 USDT |
0.0820 USDT |
0.0906 USDT |
0.0852 USDT |
| 2024-09-01 |
0.0908 USDT |
1,230,889.9317 |
0.0908 USDT |
0.0900 USDT |
0.0912 USDT |
0.0909 USDT |
| 2024-08-31 |
0.0906 USDT |
1,119,373.2850 |
0.0909 USDT |
0.0901 USDT |
0.0912 USDT |
0.0909 USDT |
| 2024-08-30 |
0.0904 USDT |
894,283.9873 |
0.0912 USDT |
0.0888 USDT |
0.0913 USDT |
0.0903 USDT |
| 2024-08-29 |
0.0910 USDT |
1,354,439.0362 |
0.0908 USDT |
0.0898 USDT |
0.0916 USDT |
0.0912 USDT |
| 2024-08-28 |
0.0909 USDT |
889,888.7212 |
0.0914 USDT |
0.0898 USDT |
0.0919 USDT |
0.0908 USDT |
| 2024-08-27 |
0.0922 USDT |
1,365,911.2824 |
0.0913 USDT |
0.0908 USDT |
0.0930 USDT |
0.0914 USDT |
| 2024-08-26 |
0.0958 USDT |
1,104,541.5797 |
0.0984 USDT |
0.0912 USDT |
0.0996 USDT |
0.0916 USDT |
| 2024-08-25 |
0.0998 USDT |
838,092.2087 |
0.1019 USDT |
0.0977 USDT |
0.1030 USDT |
0.0986 USDT |
| 2024-08-24 |
0.1017 USDT |
850,139.3875 |
0.1018 USDT |
0.1008 USDT |
0.1030 USDT |
0.1018 USDT |
| 2024-08-23 |
0.1015 USDT |
730,573.0162 |
0.1021 USDT |
0.1000 USDT |
0.1031 USDT |
0.1002 USDT |
| 2024-08-22 |
0.1032 USDT |
762,683.4810 |
0.1040 USDT |
0.1010 USDT |
0.1075 USDT |
0.1021 USDT |
| 2024-08-21 |
0.0992 USDT |
1,257,240.1312 |
0.0972 USDT |
0.0967 USDT |
0.1060 USDT |
0.1041 USDT |
| 2024-08-20 |
0.0958 USDT |
876,787.3455 |
0.0941 USDT |
0.0941 USDT |
0.0978 USDT |
0.0968 USDT |
| 2024-08-19 |
0.0923 USDT |
984,762.8516 |
0.0915 USDT |
0.0906 USDT |
0.0960 USDT |
0.0939 USDT |
| 2024-08-18 |
0.0916 USDT |
911,695.6716 |
0.0910 USDT |
0.0908 USDT |
0.0929 USDT |
0.0917 USDT |
| 2024-08-17 |
0.0907 USDT |
987,269.7660 |
0.0898 USDT |
0.0895 USDT |
0.0945 USDT |
0.0912 USDT |
| 2024-08-16 |
0.0896 USDT |
888,999.0099 |
0.0892 USDT |
0.0878 USDT |
0.0912 USDT |
0.0899 USDT |