Market Cap $4.48T
1.25%
Volume 24h $398.07B
2.93%
BTC % 54.48%
0.73%
ETH % 12.12%
-0.82%
Coins
33.322
+13
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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.00066549 | $0.0006536 | $0.00067077 | $0.0006651 | $7,920,915 | $42,841,348 |
| Oct-02 2025 | $0.00066901 | $0.00065171 | $0.00067309 | $0.00065355 | $8,271,736 | $43,067,731 |
| Oct-01 2025 | $0.00064861 | $0.00061615 | $0.00064978 | $0.00061643 | $9,253,907 | $41,754,344 |
| Sep-30 2025 | $0.00061415 | $0.00060488 | $0.00062561 | $0.0006236 | $7,932,771 | $39,536,174 |
| Sep-29 2025 | $0.00062544 | $0.00061477 | $0.00063827 | $0.00063827 | $6,492,923 | $40,263,188 |
| Sep-28 2025 | $0.00063757 | $0.00061209 | $0.00063757 | $0.00061906 | $5,667,141 | $41,043,653 |
| Sep-27 2025 | $0.00062342 | $0.0006129 | $0.00062641 | $0.00062386 | $5,843,978 | $40,132,680 |
| Sep-26 2025 | $0.00062083 | $0.00059958 | $0.00062867 | $0.00060462 | $7,031,016 | $39,966,155 |
| Sep-25 2025 | $0.00060499 | $0.00059318 | $0.00064858 | $0.00064858 | $8,911,402 | $38,946,804 |
| Sep-24 2025 | $0.00064759 | $0.00063009 | $0.00065559 | $0.00064025 | $7,763,210 | $41,688,897 |
| Sep-23 2025 | $0.00064124 | $0.00062683 | $0.0006489 | $0.0006419 | $6,721,236 | $41,279,989 |
| Sep-22 2025 | $0.00064352 | $0.00063435 | $0.00072086 | $0.00072086 | $13,829,808 | $41,426,882 |
| Sep-21 2025 | $0.00072184 | $0.00072102 | $0.00075315 | $0.00073998 | $9,410,384 | $46,468,493 |
| Sep-20 2025 | $0.00073972 | $0.00071847 | $0.00074163 | $0.00072388 | $7,712,476 | $47,619,554 |
| Sep-19 2025 | $0.00072714 | $0.00072406 | $0.00077255 | $0.0007714 | $9,431,870 | $46,810,265 |