Identifier on Kucoin: HMND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.3485 USDT |
989,956.5990 |
0.4000 USDT |
0.3114 USDT |
0.4150 USDT |
0.3264 USDT |
| 2024-03-17 |
0.3291 USDT |
1,254,148.4213 |
0.3057 USDT |
0.2813 USDT |
0.4150 USDT |
0.3890 USDT |
| 2024-03-16 |
0.3305 USDT |
893,680.5314 |
0.3180 USDT |
0.3010 USDT |
0.3598 USDT |
0.3070 USDT |
| 2024-03-15 |
0.3417 USDT |
1,130,178.5545 |
0.3565 USDT |
0.3120 USDT |
0.3677 USDT |
0.3366 USDT |
| 2024-03-14 |
0.3836 USDT |
675,701.0617 |
0.4178 USDT |
0.3575 USDT |
0.4250 USDT |
0.3798 USDT |
| 2024-03-13 |
0.4157 USDT |
799,715.5096 |
0.4150 USDT |
0.3900 USDT |
0.4354 USDT |
0.4177 USDT |
| 2024-03-12 |
0.4069 USDT |
680,635.0749 |
0.4263 USDT |
0.3800 USDT |
0.4340 USDT |
0.4064 USDT |
| 2024-03-11 |
0.4423 USDT |
853,389.5767 |
0.4648 USDT |
0.4100 USDT |
0.4980 USDT |
0.4270 USDT |
| 2024-03-10 |
0.4745 USDT |
969,174.0146 |
0.5049 USDT |
0.4150 USDT |
0.5324 USDT |
0.4397 USDT |
| 2024-03-09 |
0.4816 USDT |
1,221,436.4254 |
0.4828 USDT |
0.4458 USDT |
0.5290 USDT |
0.4697 USDT |
| 2024-03-08 |
0.4498 USDT |
1,514,142.0797 |
0.4160 USDT |
0.4000 USDT |
0.4973 USDT |
0.4818 USDT |
| 2024-03-07 |
0.4069 USDT |
993,090.8180 |
0.3973 USDT |
0.3878 USDT |
0.4310 USDT |
0.3960 USDT |
| 2024-03-06 |
0.3731 USDT |
1,130,226.1886 |
0.3400 USDT |
0.3384 USDT |
0.4175 USDT |
0.3993 USDT |
| 2024-03-05 |
0.3709 USDT |
899,473.1698 |
0.3779 USDT |
0.3440 USDT |
0.4200 USDT |
0.3540 USDT |
| 2024-03-04 |
0.3976 USDT |
2,312,278.1193 |
0.3580 USDT |
0.3370 USDT |
0.4697 USDT |
0.3942 USDT |
| 2024-03-03 |
0.3337 USDT |
1,141,451.0452 |
0.2852 USDT |
0.2844 USDT |
0.3870 USDT |
0.3654 USDT |
| 2024-03-02 |
0.3053 USDT |
716,168.7933 |
0.3121 USDT |
0.2816 USDT |
0.3256 USDT |
0.2868 USDT |
| 2024-03-01 |
0.2918 USDT |
1,169,069.5904 |
0.2709 USDT |
0.2550 USDT |
0.3310 USDT |
0.3162 USDT |
| 2024-02-29 |
0.2782 USDT |
1,013,910.3891 |
0.2978 USDT |
0.2500 USDT |
0.3133 USDT |
0.2840 USDT |
| 2024-02-28 |
0.2895 USDT |
1,470,115.5443 |
0.2843 USDT |
0.2574 USDT |
0.3240 USDT |
0.2919 USDT |
| 2024-02-27 |
0.2720 USDT |
1,866,455.5158 |
0.3207 USDT |
0.2442 USDT |
0.3215 USDT |
0.2646 USDT |
| 2024-02-26 |
0.3260 USDT |
1,060,898.6738 |
0.3448 USDT |
0.2998 USDT |
0.3490 USDT |
0.3209 USDT |
| 2024-02-25 |
0.3186 USDT |
1,123,204.3206 |
0.3005 USDT |
0.2860 USDT |
0.3480 USDT |
0.3304 USDT |
| 2024-02-24 |
0.3037 USDT |
955,217.7006 |
0.3025 USDT |
0.2760 USDT |
0.3480 USDT |
0.2937 USDT |
| 2024-02-23 |
0.3086 USDT |
1,895,562.4559 |
0.3471 USDT |
0.2700 USDT |
0.3900 USDT |
0.3092 USDT |
| 2024-02-22 |
0.3228 USDT |
3,290,936.3247 |
0.2401 USDT |
0.2272 USDT |
0.4072 USDT |
0.3585 USDT |
| 2024-02-21 |
0.2664 USDT |
1,811,938.9402 |
0.2949 USDT |
0.2300 USDT |
0.3100 USDT |
0.2342 USDT |
| 2024-02-20 |
0.2694 USDT |
4,164,302.5797 |
0.2151 USDT |
0.2128 USDT |
0.3339 USDT |
0.2936 USDT |
| 2024-02-19 |
0.1998 USDT |
2,126,397.1394 |
0.1823 USDT |
0.1642 USDT |
0.2604 USDT |
0.2183 USDT |
| 2024-02-18 |
0.1768 USDT |
1,307,845.1676 |
0.1517 USDT |
0.1500 USDT |
0.1940 USDT |
0.1837 USDT |
| 2024-02-17 |
0.1446 USDT |
618,886.1296 |
0.1484 USDT |
0.1392 USDT |
0.1518 USDT |
0.1516 USDT |
| 2024-02-16 |
0.1413 USDT |
872,557.8359 |
0.1369 USDT |
0.1350 USDT |
0.1496 USDT |
0.1421 USDT |
| 2024-02-15 |
0.1319 USDT |
591,496.0842 |
0.1277 USDT |
0.1272 USDT |
0.1379 USDT |
0.1373 USDT |
| 2024-02-14 |
0.1259 USDT |
579,743.7011 |
0.1245 USDT |
0.1225 USDT |
0.1298 USDT |
0.1266 USDT |
| 2024-02-13 |
0.1211 USDT |
588,222.9752 |
0.1233 USDT |
0.1179 USDT |
0.1251 USDT |
0.1245 USDT |
| 2024-02-12 |
0.1210 USDT |
717,394.0350 |
0.1191 USDT |
0.1158 USDT |
0.1270 USDT |
0.1234 USDT |
| 2024-02-11 |
0.1213 USDT |
324,684.2855 |
0.1249 USDT |
0.1180 USDT |
0.1250 USDT |
0.1215 USDT |
| 2024-02-10 |
0.1165 USDT |
829,625.8023 |
0.1029 USDT |
0.1029 USDT |
0.1260 USDT |
0.1202 USDT |
| 2024-02-09 |
0.1016 USDT |
436,619.7489 |
0.1017 USDT |
0.0960 USDT |
0.1067 USDT |
0.1050 USDT |
| 2024-02-08 |
0.1018 USDT |
692,794.6781 |
0.0997 USDT |
0.0991 USDT |
0.1051 USDT |
0.1025 USDT |
| 2024-02-07 |
0.0951 USDT |
347,334.8281 |
0.0957 USDT |
0.0911 USDT |
0.0997 USDT |
0.0991 USDT |
| 2024-02-06 |
0.0977 USDT |
689,764.4788 |
0.0986 USDT |
0.0955 USDT |
0.0992 USDT |
0.0977 USDT |
| 2024-02-05 |
0.1017 USDT |
434,973.1877 |
0.1020 USDT |
0.0980 USDT |
0.1030 USDT |
0.0980 USDT |
| 2024-02-04 |
0.1054 USDT |
765,732.3494 |
0.1081 USDT |
0.0998 USDT |
0.1098 USDT |
0.1021 USDT |
| 2024-02-03 |
0.1069 USDT |
744,428.0480 |
0.1027 USDT |
0.1018 USDT |
0.1163 USDT |
0.1055 USDT |
| 2024-02-02 |
0.0935 USDT |
1,007,786.6718 |
0.0946 USDT |
0.0892 USDT |
0.1000 USDT |
0.0978 USDT |
| 2024-02-01 |
0.0957 USDT |
941,359.9148 |
0.1021 USDT |
0.0911 USDT |
0.1022 USDT |
0.0932 USDT |
| 2024-01-31 |
0.1023 USDT |
1,305,387.5205 |
0.1117 USDT |
0.0938 USDT |
0.1117 USDT |
0.1022 USDT |
| 2024-01-30 |
0.1114 USDT |
652,516.2486 |
0.1162 USDT |
0.1089 USDT |
0.1169 USDT |
0.1093 USDT |
| 2024-01-29 |
0.1112 USDT |
979,496.6031 |
0.1088 USDT |
0.1074 USDT |
0.1218 USDT |
0.1183 USDT |