Crypto Rate Dashboard
Humanode Price Chart
| Date |
Open |
High |
Low |
Close |
Volume |
| 2024-04-20 |
$0.21683 |
$0.22582111 |
$0.21333 |
$0.22546667 |
$446,585.41 |
| 2024-04-19 |
$0.22641176 |
$0.22834412 |
$0.21169643 |
$0.21683 |
$540,138.06 |
| 2024-04-18 |
$0.20281 |
$0.22866643 |
$0.20153357 |
$0.22664 |
$586,903.76 |
| 2024-04-17 |
$0.21144765 |
$0.21342 |
$0.18969357 |
$0.20279313 |
$497,918.83 |
| 2024-04-16 |
$0.22829643 |
$0.22846143 |
$0.210188 |
$0.21132706 |
$451,606.44 |
| 2024-04-15 |
$0.246 |
$0.25735 |
$0.223785 |
$0.22838214 |
$559,677.01 |
| 2024-04-14 |
$0.21375706 |
$0.24613 |
$0.21051588 |
$0.24561 |
$566,485.50 |
| 2024-04-13 |
$0.22123059 |
$0.23105 |
$0.20000647 |
$0.21379059 |
$552,446.82 |
| 2024-04-12 |
$0.25252176 |
$0.25285882 |
$0.21739 |
$0.22217143 |
$469,815.97 |
| 2024-04-11 |
$0.25281688 |
$0.25690059 |
$0.24880214 |
$0.25251588 |
$495,698.83 |
| 2024-04-10 |
$0.26494938 |
$0.26796722 |
$0.24961 |
$0.25261438 |
$469,209.24 |
| 2024-04-09 |
$0.27271 |
$0.288335 |
$0.26396813 |
$0.26484 |
$473,841.16 |
| 2024-04-08 |
$0.25252235 |
$0.2855 |
$0.25135 |
$0.272855 |
$647,487.21 |
| 2024-04-07 |
$0.25816 |
$0.26116611 |
$0.24111786 |
$0.25241824 |
$496,861.07 |
| 2024-04-06 |
$0.25850235 |
$0.25952667 |
$0.25445722 |
$0.25816278 |
$439,321.82 |
| 2024-04-05 |
$0.27108 |
$0.27108 |
$0.255308 |
$0.25862 |
$463,524.28 |
| 2024-04-04 |
$0.26952 |
$0.28403 |
$0.26129118 |
$0.27104471 |
$519,768.62 |
| 2024-04-03 |
$0.26971789 |
$0.29098 |
$0.264735 |
$0.26960786 |
$555,505.79 |
| 2024-04-02 |
$0.29765294 |
$0.29856286 |
$0.24849 |
$0.26988571 |
$765,994.02 |
| 2024-04-01 |
$0.31148 |
$0.31379357 |
$0.28693 |
$0.29800647 |
$570,713.75 |
| 2024-03-31 |
$0.28961063 |
$0.31481882 |
$0.28837944 |
$0.31224143 |
$546,436.30 |
| 2024-03-30 |
$0.288395 |
$0.3047085 |
$0.26461 |
$0.290885 |
$667,384.59 |
| 2024-03-29 |
$0.31739 |
$0.31739 |
$0.26794 |
$0.28870893 |
$656,940.33 |
| 2024-03-28 |
$0.267085 |
$0.31964 |
$0.25559 |
$0.317585 |
$1.03M |
| 2024-03-27 |
$0.25802941 |
$0.26963357 |
$0.226025 |
$0.26669 |
$952,687.69 |
| 2024-03-26 |
$0.29071821 |
$0.29162 |
$0.22059 |
$0.25792571 |
$1.45M |
| 2024-03-25 |
$0.298125 |
$0.317245 |
$0.27476 |
$0.2916295 |
$694,619.68 |
| 2024-03-24 |
$0.30999 |
$0.334355 |
$0.27872 |
$0.30044 |
$666,693.13 |
| 2024-03-23 |
$0.2572 |
$0.30952 |
$0.25477 |
$0.30869738 |
$783,812.17 |
| 2024-03-22 |
$0.304925 |
$0.304925 |
$0.25088 |
$0.257775 |
$753,014.21 |
Share this link via
Or copy link
