HEMI Historical USD Price
Daily close · Nov 9, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.00412618 | $0.00434175 | $0.00408825 | $0.00424619 | $1.36M |
| 2026-11-08 | $0.00439897 | $0.00440177 | $0.00410203 | $0.00413956 | $1.27M |
| 2026-11-07 | $0.0044728 | $0.00450003 | $0.00436778 | $0.00439297 | $986,417.45 |
| 2026-11-06 | $0.00423811 | $0.00457823 | $0.00423108 | $0.00447008 | $1.79M |
| 2026-11-05 | $0.004561 | $0.00459409 | $0.00417556 | $0.0042165 | $1.70M |
| 2026-11-04 | $0.00461255 | $0.00468755 | $0.00445346 | $0.0045676 | $1.87M |
| 2026-11-03 | $0.00461515 | $0.00469266 | $0.00452545 | $0.004647 | $1.47M |
| 2026-11-02 | $0.00489204 | $0.0048974 | $0.00461136 | $0.00461136 | $2.20M |
| 2026-11-01 | $0.00477903 | $0.00510548 | $0.0047484 | $0.00486354 | $6.41M |
| 2026-10-31 | $0.00472367 | $0.0047645 | $0.00462894 | $0.004654 | $2.25M |
| 2026-10-30 | $0.0044336 | $0.00493125 | $0.0042627 | $0.00474278 | $5.39M |
| 2026-10-29 | $0.00472085 | $0.00481 | $0.00439519 | $0.00444673 | $3.13M |
| 2026-10-28 | $0.00472683 | $0.00478625 | $0.00462987 | $0.0047186 | $1.87M |
| 2026-10-27 | $0.00463695 | $0.00473091 | $0.00453378 | $0.00473046 | $2.35M |
| 2026-10-26 | $0.00459939 | $0.00469483 | $0.00448996 | $0.00463831 | $2.37M |
| 2026-10-25 | $0.0047298 | $0.00474829 | $0.00457136 | $0.00460011 | $1.54M |
| 2026-10-24 | $0.00485623 | $0.00489946 | $0.00458418 | $0.0047307 | $2.20M |
| 2026-10-23 | $0.00490931 | $0.00503675 | $0.0047714 | $0.00485156 | $1.88M |
| 2026-10-22 | $0.00516589 | $0.00516789 | $0.00482209 | $0.004901 | $2.31M |
| 2026-10-21 | $0.00519415 | $0.0052789 | $0.00514677 | $0.00515058 | $2.59M |
| 2026-10-20 | $0.0050951 | $0.0052555 | $0.0050357 | $0.005193 | $1.97M |
| 2026-10-19 | $0.00506959 | $0.00514371 | $0.0050258 | $0.0051009 | $1.97M |
| 2026-10-18 | $0.00516602 | $0.00518553 | $0.0049062 | $0.00506402 | $1.94M |
| 2026-10-17 | $0.00534614 | $0.00535867 | $0.0050734 | $0.00517264 | $1.65M |
| 2026-10-16 | $0.005273 | $0.005378 | $0.00521467 | $0.0053393 | $2.75M |
| 2026-10-15 | $0.0053885 | $0.00541535 | $0.0050682 | $0.0052803 | $4.24M |
| 2026-10-14 | $0.00561911 | $0.00565503 | $0.00525874 | $0.00538057 | $3.81M |
| 2026-10-13 | $0.00572043 | $0.00578015 | $0.0055479 | $0.00561936 | $3.32M |
| 2026-10-12 | $0.00603473 | $0.00603579 | $0.00570119 | $0.00574533 | $4.01M |
| 2026-10-11 | $0.0057951 | $0.00606167 | $0.0057055 | $0.00601391 | $4.83M |