Cap Mercado $3.32T
-2.11%
Volume 24h $257.05B
-14.7%
BTC % 54.63%
-0.25%
ETH % 11.36%
0.26%
Moedas
33.766
+7
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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.00022131 | $0.00022122 | $0.00023114 | $0.00023114 | $7,240,608 | $14,246,929 |
| Dec-03 2025 | $0.00023261 | $0.00022634 | $0.0002337 | $0.00022845 | $8,108,223 | $14,974,744 |
| Dec-02 2025 | $0.00022954 | $0.00021349 | $0.00023224 | $0.00021574 | $8,855,460 | $14,776,912 |
| Dec-01 2025 | $0.0002146 | $0.00020947 | $0.00022108 | $0.00022108 | $12,059,489 | $13,815,435 |
| Nov-30 2025 | $0.00023384 | $0.00023384 | $0.00024736 | $0.00024403 | $9,420,558 | $15,053,875 |
| Nov-29 2025 | $0.00024351 | $0.00023718 | $0.00026235 | $0.00024885 | $26,619,607 | $15,676,228 |
| Nov-28 2025 | $0.00024939 | $0.0002484 | $0.00026226 | $0.00025906 | $18,421,683 | $16,055,099 |
| Nov-27 2025 | $0.00025933 | $0.00025724 | $0.0002637 | $0.00025736 | $5,190,017 | $16,694,670 |
| Nov-26 2025 | $0.00025765 | $0.00025138 | $0.00026015 | $0.00025848 | $6,551,647 | $16,586,782 |
| Nov-25 2025 | $0.0002593 | $0.00025141 | $0.0002593 | $0.00025686 | $7,054,143 | $16,692,573 |
| Nov-24 2025 | $0.00025863 | $0.00024199 | $0.00025968 | $0.00024503 | $7,785,455 | $16,649,771 |
| Nov-23 2025 | $0.00024917 | $0.00024917 | $0.00025494 | $0.00025112 | $4,925,800 | $16,040,413 |
| Nov-22 2025 | $0.00025383 | $0.00024222 | $0.00025383 | $0.00025048 | $5,581,864 | $16,340,668 |
| Nov-21 2025 | $0.00024322 | $0.00024322 | $0.00026979 | $0.00026483 | $8,456,537 | $15,657,521 |
| Nov-20 2025 | $0.00026707 | $0.0002586 | $0.00028019 | $0.00026803 | $7,792,808 | $17,193,116 |