Cap Mercado $3.30T
-0.4%
Volume 24h $276.10B
19.6%
BTC % 61.2%
-0.14%
ETH % 8.27%
1.33%
Moedas
32.215
+4
Trocas
885
Última atualização
24 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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.00067002 | $0.00066004 | $0.00072008 | $0.00071747 | $23,668,309 | $43,133,005 |
| Jun-21 2025 | $0.00071192 | $0.00071192 | $0.00077769 | $0.00077081 | $18,881,809 | $45,830,444 |
| Jun-20 2025 | $0.0007614 | $0.0007614 | $0.00081822 | $0.00080696 | $16,651,718 | $49,015,729 |
| Jun-19 2025 | $0.00080253 | $0.00079248 | $0.00084475 | $0.00080152 | $25,284,191 | $51,662,999 |
| Jun-18 2025 | $0.0008019 | $0.00078013 | $0.00082529 | $0.00082141 | $21,327,144 | $51,622,455 |
| Jun-17 2025 | $0.00081524 | $0.00081269 | $0.00086952 | $0.00085088 | $30,755,317 | $52,481,489 |
| Jun-16 2025 | $0.00089235 | $0.00089235 | $0.00092431 | $0.00090917 | $28,547,239 | $57,445,631 |
| Jun-15 2025 | $0.0009177 | $0.00089636 | $0.00093344 | $0.00092868 | $38,537,765 | $59,077,532 |
| Jun-14 2025 | $0.00092563 | $0.00089003 | $0.00100879 | $0.00089003 | $67,322,256 | $59,587,787 |
| Jun-13 2025 | $0.00089906 | $0.00087046 | $0.00094421 | $0.00094421 | $63,508,854 | $57,877,063 |
| Jun-12 2025 | $0.00096577 | $0.00096577 | $0.00112335 | $0.0010924 | $103,358,432 | $62,171,758 |
| Jun-11 2025 | $0.00108674 | $0.00108674 | $0.0014972 | $0.00148895 | $125,465,150 | $69,959,446 |
| Jun-10 2025 | $0.00147892 | $0.001454 | $0.00152121 | $0.00150647 | $59,704,847 | $95,205,987 |
| Jun-09 2025 | $0.00151231 | $0.00144048 | $0.00200452 | $0.00200362 | $186,535,595 | $97,355,583 |
| Jun-08 2025 | $0.00200547 | $0.00200513 | $0.00201908 | $0.00201204 | $6,789,879 | $129,102,473 |