HMSTR Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.00017133 | $0.00018034 | $0.00016989 | $0.00017778 | $2.94M |
| 2026-09-23 | $0.00018643 | $0.00018675 | $0.00016891 | $0.00017125 | $3.94M |
| 2026-09-22 | $0.00017697 | $0.00018737 | $0.00017472 | $0.00018649 | $4.45M |
| 2026-09-21 | $0.00017077 | $0.00017755 | $0.00016929 | $0.00017693 | $3.35M |
| 2026-09-20 | $0.00016956 | $0.00017582 | $0.00016412 | $0.00017079 | $3.38M |
| 2026-09-19 | $0.00016777 | $0.00017119 | $0.00016466 | $0.00016981 | $2.64M |
| 2026-09-18 | $0.00016032 | $0.00016778 | $0.00016024 | $0.00016752 | $2.58M |
| 2026-09-17 | $0.00015717 | $0.00016076 | $0.00015614 | $0.00016032 | $2.09M |
| 2026-09-16 | $0.00015649 | $0.00015747 | $0.00015222 | $0.0001571 | $2.19M |
| 2026-09-15 | $0.00016057 | $0.00016077 | $0.0001545 | $0.00015634 | $2.14M |
| 2026-09-14 | $0.00015885 | $0.00016297 | $0.00015883 | $0.00016063 | $2.28M |
| 2026-09-13 | $0.00016206 | $0.0001637 | $0.00015839 | $0.00015895 | $1.98M |
| 2026-09-12 | $0.00016281 | $0.00016484 | $0.00016142 | $0.00016208 | $1.83M |
| 2026-09-11 | $0.0001589 | $0.00016486 | $0.00015733 | $0.00016219 | $2.33M |
| 2026-09-10 | $0.00016425 | $0.00016523 | $0.00015772 | $0.0001583 | $2.89M |
| 2026-09-09 | $0.00017505 | $0.00017609 | $0.00015831 | $0.00016336 | $3.83M |
| 2026-09-08 | $0.0001758 | $0.0001788 | $0.00017166 | $0.0001748 | $3.61M |
| 2026-09-07 | $0.00017714 | $0.00017952 | $0.00017431 | $0.00017662 | $2.58M |
| 2026-09-06 | $0.00018084 | $0.0001822 | $0.00017572 | $0.00017671 | $3.05M |
| 2026-09-05 | $0.00017872 | $0.00018303 | $0.00017743 | $0.00018076 | $3.62M |
| 2026-09-04 | $0.00017699 | $0.00017808 | $0.00017153 | $0.00017775 | $3.98M |
| 2026-09-03 | $0.00017003 | $0.00017876 | $0.00016911 | $0.0001769 | $4.17M |
| 2026-09-02 | $0.00016957 | $0.00017096 | $0.0001677 | $0.00017011 | $2.92M |
| 2026-09-01 | $0.00017475 | $0.00017648 | $0.00016884 | $0.00016912 | $3.15M |
| 2026-08-31 | $0.00017022 | $0.00017791 | $0.00017015 | $0.00017459 | $4.11M |
| 2026-08-30 | $0.00017773 | $0.00017906 | $0.00016841 | $0.00016996 | $3.12M |
| 2026-08-29 | $0.00018174 | $0.00018183 | $0.00017567 | $0.00017769 | $3.44M |
| 2026-08-28 | $0.00018077 | $0.00018375 | $0.00017416 | $0.00018145 | $5.06M |
| 2026-08-27 | $0.00018433 | $0.00018476 | $0.00017977 | $0.00018069 | $3.00M |
| 2026-08-26 | $0.00017809 | $0.00018433 | $0.00017796 | $0.00018411 | $3.92M |