HMSTR Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.0001244 | $0.00013201 | $0.00012229 | $0.00012915 | $2.41M |
| 2026-11-08 | $0.00013238 | $0.00014406 | $0.00012306 | $0.0001252 | $9.34M |
| 2026-11-07 | $0.00012977 | $0.00014759 | $0.0001282 | $0.00013239 | $9.20M |
| 2026-11-06 | $0.00012686 | $0.00013291 | $0.00012638 | $0.00012994 | $1.13M |
| 2026-11-05 | $0.00013614 | $0.00013673 | $0.00012423 | $0.00012583 | $1.36M |
| 2026-11-04 | $0.00013639 | $0.00013985 | $0.00013219 | $0.00013621 | $1.33M |
| 2026-11-03 | $0.00013546 | $0.00013728 | $0.00013336 | $0.00013653 | $1.00M |
| 2026-11-02 | $0.00013822 | $0.00013893 | $0.00013387 | $0.00013537 | $1.30M |
| 2026-11-01 | $0.00013984 | $0.00014027 | $0.00013706 | $0.00013793 | $1.00M |
| 2026-10-31 | $0.00014055 | $0.00014191 | $0.00013923 | $0.0001399 | $984,455.65 |
| 2026-10-30 | $0.00013403 | $0.0001409 | $0.0001294 | $0.0001406 | $1.93M |
| 2026-10-29 | $0.00014478 | $0.00014501 | $0.00013151 | $0.00013432 | $1.88M |
| 2026-10-28 | $0.00014355 | $0.00014541 | $0.00014141 | $0.00014467 | $1.15M |
| 2026-10-27 | $0.00014134 | $0.0001437 | $0.00013851 | $0.00014358 | $1.16M |
| 2026-10-26 | $0.00013971 | $0.00014196 | $0.00013714 | $0.00014094 | $1.18M |
| 2026-10-25 | $0.00014474 | $0.00014484 | $0.00013915 | $0.00013987 | $1.53M |
| 2026-10-24 | $0.00014323 | $0.00014692 | $0.00014008 | $0.00014492 | $1.89M |
| 2026-10-23 | $0.0001422 | $0.00014606 | $0.0001401 | $0.00014324 | $1.69M |
| 2026-10-22 | $0.00014915 | $0.0001493 | $0.00014053 | $0.00014192 | $1.52M |
| 2026-10-21 | $0.00014854 | $0.00015147 | $0.00014805 | $0.000149 | $1.51M |
| 2026-10-20 | $0.00014397 | $0.00014938 | $0.00014197 | $0.00014844 | $1.53M |
| 2026-10-19 | $0.00014362 | $0.00014462 | $0.00014203 | $0.00014401 | $1.39M |
| 2026-10-18 | $0.00014827 | $0.00014858 | $0.00013786 | $0.00014361 | $1.80M |
| 2026-10-17 | $0.00015495 | $0.00015503 | $0.00014525 | $0.00014828 | $1.77M |
| 2026-10-16 | $0.00015594 | $0.00015802 | $0.00015245 | $0.00015494 | $1.48M |
| 2026-10-15 | $0.00015661 | $0.0001567 | $0.00014811 | $0.00015573 | $2.28M |
| 2026-10-14 | $0.00015978 | $0.00016077 | $0.00015406 | $0.00015609 | $1.69M |
| 2026-10-13 | $0.00015784 | $0.00016236 | $0.00015286 | $0.00015953 | $1.84M |
| 2026-10-12 | $0.00016517 | $0.00016732 | $0.00015769 | $0.00015777 | $2.35M |
| 2026-10-11 | $0.0001634 | $0.00017457 | $0.00016135 | $0.00016513 | $3.99M |