HMSTR Historical USD Price
Daily close · Sep 27, 2024 → Sep 26, 2025Daily price history
Aug 28, 2025 → Sep 26, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | $0.00060018 | $0.00063019 | $0.00059943 | $0.00062358 | $6.19M |
| 2025-09-25 | $0.00064809 | $0.00064822 | $0.00059361 | $0.00059852 | $7.71M |
| 2025-09-24 | $0.00063835 | $0.00065998 | $0.00062848 | $0.00064826 | $7.09M |
| 2025-09-23 | $0.00064417 | $0.00065002 | $0.00062458 | $0.00063766 | $6.04M |
| 2025-09-22 | $0.00071924 | $0.00072138 | $0.00063081 | $0.00064502 | $11.85M |
| 2025-09-21 | $0.00073925 | $0.00075456 | $0.00071956 | $0.00072071 | $8.71M |
| 2025-09-20 | $0.00072452 | $0.0007432 | $0.00071762 | $0.00073939 | $7.27M |
| 2025-09-19 | $0.00077175 | $0.00077607 | $0.00071881 | $0.00072461 | $8.32M |
| 2025-09-18 | $0.00075509 | $0.00077332 | $0.00074385 | $0.00077268 | $8.23M |
| 2025-09-17 | $0.00072346 | $0.00075941 | $0.00071265 | $0.00075459 | $9.86M |
| 2025-09-16 | $0.00070547 | $0.00072499 | $0.00069038 | $0.00072332 | $8.20M |
| 2025-09-15 | $0.00073752 | $0.00075271 | $0.0006835 | $0.00070504 | $8.94M |
| 2025-09-14 | $0.00077582 | $0.00077703 | $0.00072394 | $0.00073713 | $7.97M |
| 2025-09-13 | $0.00076324 | $0.00079326 | $0.0007577 | $0.00077518 | $9.39M |
| 2025-09-12 | $0.00075413 | $0.00076503 | $0.00073194 | $0.0007625 | $8.58M |
| 2025-09-11 | $0.00073751 | $0.00075546 | $0.00073305 | $0.00075407 | $7.64M |
| 2025-09-10 | $0.00072438 | $0.00075255 | $0.0007192 | $0.00073738 | $8.51M |
| 2025-09-09 | $0.00073313 | $0.00075241 | $0.00071133 | $0.00072474 | $8.27M |
| 2025-09-08 | $0.00069219 | $0.00074738 | $0.00068954 | $0.00073066 | $9.43M |
| 2025-09-07 | $0.00068738 | $0.00069864 | $0.0006836 | $0.00069258 | $5.76M |
| 2025-09-06 | $0.00067849 | $0.00068717 | $0.00066815 | $0.000687 | $5.52M |
| 2025-09-05 | $0.00066722 | $0.0006949 | $0.00066705 | $0.00067846 | $6.73M |
| 2025-09-04 | $0.00069344 | $0.00069544 | $0.00065716 | $0.00066687 | $6.68M |
| 2025-09-03 | $0.00068318 | $0.00069768 | $0.00067686 | $0.00069313 | $6.52M |
| 2025-09-02 | $0.00065459 | $0.00068567 | $0.00065341 | $0.00068404 | $7.40M |
| 2025-09-01 | $0.00068946 | $0.00070076 | $0.00064027 | $0.00065324 | $9.16M |
| 2025-08-31 | $0.00070971 | $0.00071815 | $0.00068959 | $0.00068981 | $6.81M |
| 2025-08-30 | $0.00069441 | $0.00071295 | $0.00068385 | $0.00070941 | $7.10M |
| 2025-08-29 | $0.00073449 | $0.00073503 | $0.00067912 | $0.00069474 | $9.15M |
| 2025-08-28 | $0.00071337 | $0.00073438 | $0.00070902 | $0.00073406 | $10.62M |