Identifier on Kucoin: HMND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-21 |
0.1108 USDT |
3,809,028.9136 |
0.1119 USDT |
0.0878 USDT |
0.1332 USDT |
0.0895 USDT |
| 2023-11-20 |
0.1275 USDT |
17,377,272.9768 |
0.1000 USDT |
0.0873 USDT |
0.1790 USDT |
0.1084 USDT |
| 2023-11-19 |
0.0540 USDT |
8,883,463.1307 |
0.0419 USDT |
0.0382 USDT |
0.0699 USDT |
0.0699 USDT |
| 2023-11-18 |
0.0364 USDT |
2,390,215.5822 |
0.0344 USDT |
0.0328 USDT |
0.0402 USDT |
0.0391 USDT |
| 2023-11-17 |
0.0353 USDT |
2,539,673.7901 |
0.0365 USDT |
0.0325 USDT |
0.0375 USDT |
0.0344 USDT |
| 2023-11-16 |
0.0368 USDT |
1,747,840.1908 |
0.0346 USDT |
0.0346 USDT |
0.0390 USDT |
0.0365 USDT |
| 2023-11-15 |
0.0361 USDT |
2,995,839.6696 |
0.0329 USDT |
0.0329 USDT |
0.0410 USDT |
0.0361 USDT |
| 2023-11-14 |
0.0356 USDT |
2,039,333.3755 |
0.0346 USDT |
0.0334 USDT |
0.0390 USDT |
0.0338 USDT |
| 2023-11-13 |
0.0362 USDT |
2,490,377.9535 |
0.0364 USDT |
0.0337 USDT |
0.0420 USDT |
0.0358 USDT |
| 2023-11-12 |
0.0377 USDT |
1,315,106.6260 |
0.0389 USDT |
0.0365 USDT |
0.0398 USDT |
0.0365 USDT |
| 2023-11-11 |
0.0412 USDT |
1,803,358.8982 |
0.0402 USDT |
0.0389 USDT |
0.0439 USDT |
0.0389 USDT |
| 2023-11-10 |
0.0383 USDT |
2,172,842.8001 |
0.0352 USDT |
0.0347 USDT |
0.0427 USDT |
0.0394 USDT |
| 2023-11-09 |
0.0368 USDT |
2,011,725.9370 |
0.0357 USDT |
0.0345 USDT |
0.0397 USDT |
0.0352 USDT |
| 2023-11-08 |
0.0350 USDT |
1,592,977.7651 |
0.0333 USDT |
0.0315 USDT |
0.0391 USDT |
0.0355 USDT |
| 2023-11-07 |
0.0339 USDT |
1,840,577.9617 |
0.0348 USDT |
0.0312 USDT |
0.0366 USDT |
0.0330 USDT |
| 2023-11-06 |
0.0358 USDT |
1,169,874.9619 |
0.0354 USDT |
0.0340 USDT |
0.0370 USDT |
0.0356 USDT |
| 2023-11-05 |
0.0368 USDT |
836,587.4686 |
0.0376 USDT |
0.0335 USDT |
0.0401 USDT |
0.0348 USDT |
| 2023-11-04 |
0.0370 USDT |
759,673.4100 |
0.0356 USDT |
0.0355 USDT |
0.0390 USDT |
0.0376 USDT |
| 2023-11-03 |
0.0362 USDT |
1,159,167.0704 |
0.0373 USDT |
0.0341 USDT |
0.0391 USDT |
0.0356 USDT |
| 2023-11-02 |
0.0381 USDT |
1,320,545.0790 |
0.0367 USDT |
0.0366 USDT |
0.0395 USDT |
0.0371 USDT |
| 2023-11-01 |
0.0386 USDT |
1,590,410.8422 |
0.0409 USDT |
0.0362 USDT |
0.0418 USDT |
0.0367 USDT |
| 2023-10-31 |
0.0416 USDT |
1,154,698.5601 |
0.0445 USDT |
0.0399 USDT |
0.0447 USDT |
0.0408 USDT |
| 2023-10-30 |
0.0450 USDT |
1,415,355.3585 |
0.0438 USDT |
0.0432 USDT |
0.0468 USDT |
0.0457 USDT |
| 2023-10-29 |
0.0430 USDT |
941,418.9779 |
0.0456 USDT |
0.0398 USDT |
0.0457 USDT |
0.0438 USDT |
| 2023-10-28 |
0.0488 USDT |
884,993.9329 |
0.0494 USDT |
0.0446 USDT |
0.0520 USDT |
0.0456 USDT |
| 2023-10-27 |
0.0455 USDT |
1,537,554.8802 |
0.0434 USDT |
0.0425 USDT |
0.0490 USDT |
0.0464 USDT |
| 2023-10-26 |
0.0422 USDT |
1,609,051.2107 |
0.0400 USDT |
0.0398 USDT |
0.0461 USDT |
0.0461 USDT |
| 2023-10-25 |
0.0405 USDT |
1,081,372.2754 |
0.0401 USDT |
0.0394 USDT |
0.0420 USDT |
0.0403 USDT |
| 2023-10-24 |
0.0397 USDT |
1,174,606.7635 |
0.0375 USDT |
0.0372 USDT |
0.0433 USDT |
0.0410 USDT |
| 2023-10-23 |
0.0384 USDT |
1,292,363.2340 |
0.0362 USDT |
0.0360 USDT |
0.0417 USDT |
0.0375 USDT |
| 2023-10-22 |
0.0384 USDT |
1,272,587.1973 |
0.0424 USDT |
0.0351 USDT |
0.0429 USDT |
0.0361 USDT |
| 2023-10-21 |
0.0398 USDT |
1,082,370.6402 |
0.0378 USDT |
0.0374 USDT |
0.0440 USDT |
0.0390 USDT |
| 2023-10-20 |
0.0391 USDT |
1,557,393.8981 |
0.0388 USDT |
0.0370 USDT |
0.0441 USDT |
0.0379 USDT |
| 2023-10-19 |
0.0417 USDT |
904,141.5280 |
0.0470 USDT |
0.0390 USDT |
0.0479 USDT |
0.0393 USDT |
| 2023-10-18 |
0.0441 USDT |
2,060,526.0191 |
0.0386 USDT |
0.0380 USDT |
0.0480 USDT |
0.0459 USDT |
| 2023-10-17 |
0.0383 USDT |
2,223,338.0514 |
0.0313 USDT |
0.0312 USDT |
0.0454 USDT |
0.0409 USDT |
| 2023-10-16 |
0.0309 USDT |
1,191,999.9172 |
0.0315 USDT |
0.0295 USDT |
0.0327 USDT |
0.0314 USDT |
| 2023-10-15 |
0.0300 USDT |
1,533,847.0098 |
0.0302 USDT |
0.0283 USDT |
0.0321 USDT |
0.0315 USDT |
| 2023-10-14 |
0.0300 USDT |
1,385,363.7367 |
0.0303 USDT |
0.0292 USDT |
0.0323 USDT |
0.0301 USDT |
| 2023-10-13 |
0.0303 USDT |
1,634,739.0915 |
0.0288 USDT |
0.0272 USDT |
0.0332 USDT |
0.0307 USDT |
| 2023-10-12 |
0.0284 USDT |
2,081,798.2961 |
0.0267 USDT |
0.0255 USDT |
0.0323 USDT |
0.0296 USDT |
| 2023-10-11 |
0.0273 USDT |
1,858,786.7853 |
0.0315 USDT |
0.0250 USDT |
0.0319 USDT |
0.0261 USDT |
| 2023-10-10 |
0.0332 USDT |
1,687,175.4363 |
0.0310 USDT |
0.0307 USDT |
0.0369 USDT |
0.0316 USDT |
| 2023-10-09 |
0.0304 USDT |
1,442,182.1658 |
0.0299 USDT |
0.0292 USDT |
0.0318 USDT |
0.0306 USDT |
| 2023-10-08 |
0.0318 USDT |
1,633,039.2195 |
0.0308 USDT |
0.0300 USDT |
0.0345 USDT |
0.0307 USDT |
| 2023-10-07 |
0.0320 USDT |
1,312,358.9964 |
0.0344 USDT |
0.0300 USDT |
0.0347 USDT |
0.0308 USDT |
| 2023-10-06 |
0.0364 USDT |
9,591,858.2930 |
0.0301 USDT |
0.0297 USDT |
0.0450 USDT |
0.0336 USDT |
| 2023-10-05 |
0.0279 USDT |
1,847,120.7787 |
0.0276 USDT |
0.0254 USDT |
0.0315 USDT |
0.0302 USDT |
| 2023-10-04 |
0.0274 USDT |
3,307,949.7167 |
0.0228 USDT |
0.0228 USDT |
0.0336 USDT |
0.0274 USDT |
| 2023-10-03 |
0.0235 USDT |
2,163,995.9029 |
0.0241 USDT |
0.0219 USDT |
0.0249 USDT |
0.0222 USDT |