Cap Mercado $2.65T
-5.58%
Volume 24h $351.60B
29.01%
BTC % 54.69%
-0.84%
ETH % 9.51%
-2.73%
Moedas
34.194
+7
Trocas
885
Última atualização
37 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 |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $0.00018705 | $0.00018135 | $0.00019281 | $0.00018832 | $5,024,264 | $12,041,348 |
| Feb-02 2026 | $0.00019046 | $0.00018454 | $0.00019311 | $0.00018869 | $5,606,356 | $12,261,250 |
| Feb-01 2026 | $0.00018464 | $0.00018464 | $0.00019506 | $0.00019356 | $5,836,767 | $11,886,388 |
| Jan-31 2026 | $0.00018466 | $0.00018137 | $0.00021112 | $0.00021112 | $7,450,569 | $11,887,837 |
| Jan-30 2026 | $0.00021102 | $0.00020648 | $0.00021323 | $0.00021167 | $6,832,515 | $13,584,691 |
| Jan-29 2026 | $0.00021175 | $0.00020905 | $0.00022033 | $0.00022033 | $7,770,557 | $13,631,783 |
| Jan-28 2026 | $0.00022178 | $0.00021987 | $0.00023309 | $0.00023106 | $12,639,829 | $14,277,573 |
| Jan-27 2026 | $0.00023346 | $0.00022748 | $0.00026012 | $0.00025707 | $51,394,878 | $15,029,031 |
| Jan-26 2026 | $0.00027105 | $0.00021184 | $0.00029108 | $0.00021184 | $42,207,124 | $17,448,929 |
| Jan-25 2026 | $0.0002097 | $0.00020744 | $0.00022829 | $0.00022681 | $5,175,334 | $13,499,622 |
| Jan-24 2026 | $0.00022667 | $0.00022565 | $0.00023179 | $0.00022727 | $3,795,041 | $14,592,305 |
| Jan-23 2026 | $0.00022693 | $0.00022356 | $0.00023013 | $0.00022356 | $5,135,004 | $14,608,893 |
| Jan-22 2026 | $0.00022252 | $0.00022243 | $0.00023428 | $0.00023196 | $4,122,598 | $14,325,063 |
| Jan-21 2026 | $0.00023212 | $0.00021987 | $0.00023514 | $0.00021987 | $4,877,611 | $14,943,006 |
| Jan-20 2026 | $0.00022037 | $0.00022037 | $0.00023854 | $0.00023087 | $8,683,758 | $14,186,539 |