Market Cap $3.45T
-0.63%
Volume 24h $287.52B
41.91%
BTC % 59.41%
0.48%
ETH % 8.36%
-2.99%
Coins
31.871
+3
Exchanges
885
Last update
2 Minutes ago
Hamster Kombat (HMSTR) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-18 2025 | $0.00233427 | $0.0022668 | $0.00244725 | $0.00235724 | $31,681,268 | $150,269,075 |
| May-17 2025 | $0.00230771 | $0.00218483 | $0.00235939 | $0.00222699 | $29,097,551 | $148,559,048 |
| May-16 2025 | $0.00219464 | $0.00207761 | $0.00233589 | $0.00231806 | $24,835,829 | $141,280,354 |
| May-15 2025 | $0.00230479 | $0.00229863 | $0.00255144 | $0.00254085 | $24,154,062 | $148,371,209 |
| May-14 2025 | $0.00253459 | $0.00252115 | $0.00263019 | $0.00260177 | $35,967,067 | $163,164,484 |
| May-13 2025 | $0.0025944 | $0.00248856 | $0.00268976 | $0.00262906 | $48,312,916 | $167,014,793 |
| May-12 2025 | $0.0026425 | $0.00258296 | $0.00280221 | $0.0027231 | $44,318,004 | $170,111,272 |
| May-11 2025 | $0.00272942 | $0.00270436 | $0.00285752 | $0.00285752 | $19,884,962 | $175,706,816 |
| May-10 2025 | $0.00284635 | $0.00276433 | $0.00284832 | $0.00282156 | $24,085,183 | $183,234,295 |
| May-09 2025 | $0.00277835 | $0.00270398 | $0.00279077 | $0.00270398 | $27,784,753 | $178,856,920 |
| May-08 2025 | $0.00268749 | $0.0025221 | $0.00268749 | $0.0025221 | $18,468,301 | $173,007,577 |
| May-07 2025 | $0.00252955 | $0.00250176 | $0.00254595 | $0.00250672 | $12,297,525 | $162,839,989 |
| May-06 2025 | $0.00250237 | $0.00248563 | $0.00260465 | $0.00260218 | $11,451,861 | $161,090,130 |
| May-05 2025 | $0.0025987 | $0.0025794 | $0.0026342 | $0.00261537 | $10,923,474 | $167,291,862 |
| May-04 2025 | $0.00259499 | $0.00259226 | $0.00263607 | $0.00262342 | $10,841,275 | $167,052,795 |