Cap Mercado $3.47T
-0.52%
Volume 24h $369.56B
-29.26%
BTC % 55%
-0.61%
ETH % 10.98%
0.63%
Moedas
33.669
+8
Trocas
885
Última atualização
31 Segundos atrás
Preços históricos de Hamster Kombat (HMSTR), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.00028285 | $0.00027934 | $0.00029321 | $0.00028691 | $7,959,310 | $18,208,547 |
| Nov-13 2025 | $0.00028433 | $0.00027662 | $0.00030646 | $0.00030039 | $8,798,576 | $18,304,289 |
| Nov-12 2025 | $0.00030031 | $0.00029195 | $0.00032149 | $0.00030377 | $8,467,857 | $19,332,794 |
| Nov-11 2025 | $0.00030937 | $0.00030937 | $0.00033605 | $0.00033279 | $9,636,414 | $19,916,073 |
| Nov-10 2025 | $0.0003351 | $0.0003225 | $0.00033749 | $0.00032938 | $17,397,828 | $21,572,664 |
| Nov-09 2025 | $0.00033036 | $0.00032145 | $0.00033299 | $0.00033299 | $9,422,263 | $21,267,391 |
| Nov-08 2025 | $0.000332 | $0.00032359 | $0.00033824 | $0.00033768 | $9,416,587 | $21,372,569 |
| Nov-07 2025 | $0.00033685 | $0.00030931 | $0.00034142 | $0.0003148 | $14,639,748 | $21,684,828 |
| Nov-06 2025 | $0.0003137 | $0.00030765 | $0.00034547 | $0.00034547 | $15,738,233 | $20,194,589 |
| Nov-05 2025 | $0.00035248 | $0.00031512 | $0.00039378 | $0.00038737 | $33,784,949 | $22,690,920 |
| Nov-04 2025 | $0.00039122 | $0.00033158 | $0.00043175 | $0.00033988 | $62,928,241 | $25,185,340 |
| Nov-03 2025 | $0.00033704 | $0.000336 | $0.00040637 | $0.00040637 | $10,605,521 | $21,697,209 |
| Nov-02 2025 | $0.00040314 | $0.00039203 | $0.00040952 | $0.0004039 | $6,398,798 | $25,952,539 |
| Nov-01 2025 | $0.00040301 | $0.00038109 | $0.00040632 | $0.00038245 | $5,583,900 | $25,944,299 |
| Oct-31 2025 | $0.00038322 | $0.00037759 | $0.00038991 | $0.00037759 | $8,263,548 | $24,669,912 |