Рыночная кепка $2.24T
-0.77%
Объем 24h $70.00B
-1.29%
BTC % 58.8979%
0.08%
ETH % 10.3329%
-0.3%
Монеты
34.665
Биржи
204
Онлайн
Hamster Kombat (HMSTR) Историческая цена, объем и рыночные данные по дате Доллар США - USD
Отслеживайте полную историю цен Hamster Kombat (HMSTR) в Доллар США. В таблице представлены 664 дней ежедневных данных OHLCV — цены открытия, максимума, минимума, закрытия, объём торгов и рыночная капитализация.
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Jul-21 2026 | $0.0001794 | $0.0001706 | $0.000191 | $0.0001736 | $7,094,595 | $11,548,875 |
| Jul-20 2026 | $0.0001742 | $0.0001725 | $0.0001823 | $0.0001793 | $2,483,378 | $11,214,125 |
| Jul-19 2026 | $0.0001791 | $0.0001764 | $0.0001857 | $0.0001827 | $2,540,705 | $11,529,563 |
| Jul-18 2026 | $0.0001829 | $0.0001751 | $0.0001859 | $0.0001805 | $3,150,602 | $11,774,188 |
| Jul-17 2026 | $0.0001805 | $0.0001772 | $0.0001922 | $0.0001886 | $3,768,112 | $11,619,688 |
| Jul-16 2026 | $0.0001888 | $0.0001846 | $0.0002013 | $0.0001891 | $6,212,276 | $12,154,000 |
| Jul-15 2026 | $0.0001891 | $0.0001878 | $0.0001969 | $0.0001937 | $4,051,224 | $12,173,313 |
| Jul-14 2026 | $0.000194 | $0.0001929 | $0.0002027 | $0.0002 | $4,036,657 | $12,488,750 |
| Jul-13 2026 | $0.0001995 | $0.0001951 | $0.0002132 | $0.0002084 | $5,812,733 | $12,842,813 |
| Jul-12 2026 | $0.0002072 | $0.000201 | $0.0002206 | $0.000201 | $9,266,129 | $13,338,500 |
| Jul-11 2026 | $0.0002027 | $0.0002015 | $0.0002397 | $0.0002111 | $23,591,700 | $13,048,813 |
| Jul-10 2026 | $0.0002118 | $0.0001844 | $0.0002156 | $0.0001926 | $11,017,582 | $13,634,625 |
| Jul-09 2026 | $0.0001933 | $0.0001923 | $0.0002105 | $0.0002015 | $8,933,787 | $12,443,688 |
| Jul-08 2026 | $0.0002008 | $0.00019 | $0.0002586 | $0.0002586 | $30,946,043 | $12,926,500 |
| Jul-07 2026 | $0.00026219 | $0.0002542 | $0.000392 | $0.000392 | $31,254,494 | $16,879,125 |