Cap Mercado $4.03T
1.19%
Volume 24h $173.70B
-73.31%
BTC % 55.16%
-0.14%
ETH % 11.84%
0.33%
Moedas
33.517
+1
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $0.00042169 | $0.00041241 | $0.00042174 | $0.00041478 | $5,180,433 | $27,146,858 |
| Oct-23 2025 | $0.00041295 | $0.00039981 | $0.00041916 | $0.00039981 | $5,844,187 | $26,583,666 |
| Oct-22 2025 | $0.00039457 | $0.00038911 | $0.00041734 | $0.00041685 | $4,531,352 | $25,401,067 |
| Oct-21 2025 | $0.00041893 | $0.00040931 | $0.00044697 | $0.00042845 | $4,553,119 | $26,968,818 |
| Oct-20 2025 | $0.00042986 | $0.00041819 | $0.00043942 | $0.00042496 | $4,675,369 | $27,672,535 |
| Oct-19 2025 | $0.00043169 | $0.00040475 | $0.00043533 | $0.00041188 | $5,356,212 | $27,790,109 |
| Oct-18 2025 | $0.00041121 | $0.00040425 | $0.0004158 | $0.00040425 | $3,956,364 | $26,471,949 |
| Oct-17 2025 | $0.00040547 | $0.00039012 | $0.00042347 | $0.00042227 | $7,270,589 | $26,102,250 |
| Oct-16 2025 | $0.00041724 | $0.00041511 | $0.00045087 | $0.00044244 | $6,476,784 | $26,860,464 |
| Oct-15 2025 | $0.0004411 | $0.00043923 | $0.00047254 | $0.00047249 | $4,391,552 | $28,395,953 |
| Oct-14 2025 | $0.00047572 | $0.00044628 | $0.00049412 | $0.00049412 | $5,117,806 | $30,624,780 |
| Oct-13 2025 | $0.00049726 | $0.00045711 | $0.00049726 | $0.00045999 | $6,875,701 | $32,011,147 |
| Oct-12 2025 | $0.00046103 | $0.00040905 | $0.00046872 | $0.00041762 | $7,743,233 | $29,679,324 |
| Oct-11 2025 | $0.00041562 | $0.00039824 | $0.00044014 | $0.00041312 | $11,716,958 | $26,755,604 |
| Oct-10 2025 | $0.00039575 | $0.00039066 | $0.00063243 | $0.00062176 | $17,414,330 | $25,476,841 |