HMKR Historical USD Price
Daily close · May 19, 2024 → May 18, 2025Daily price history
Apr 19, 2025 → May 18, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-18 | $0.00032917 | $0.00034675 | $0.0002964 | $0.00031266 | $1,357.10 |
| 2025-05-17 | $0.00034213 | $0.00034213 | $0.00032636 | $0.00032908 | $274.49 |
| 2025-05-16 | $0.00035062 | $0.00036283 | $0.0003422 | $0.00034223 | $272.77 |
| 2025-05-15 | $0.00037992 | $0.00038416 | $0.00034261 | $0.00034985 | $674.12 |
| 2025-05-14 | $0.00039073 | $0.00039636 | $0.00037176 | $0.00037984 | $195.32 |
| 2025-05-13 | $0.00044756 | $0.00045416 | $0.00038972 | $0.00039081 | $2,781.16 |
| 2025-05-12 | $0.00045897 | $0.000475 | $0.00043345 | $0.00044698 | $160.56 |
| 2025-05-11 | $0.00048722 | $0.00048851 | $0.00044648 | $0.00045786 | $799.00 |
| 2025-05-10 | $0.0004241 | $0.00049933 | $0.00042085 | $0.00048763 | $1,538.81 |
| 2025-05-09 | $0.00043618 | $0.00048775 | $0.00042219 | $0.0004237 | $1,095.17 |
| 2025-05-08 | $0.00035789 | $0.00043729 | $0.00035766 | $0.00043507 | $119.75 |
| 2025-05-07 | $0.00038357 | $0.00038373 | $0.00035375 | $0.00035785 | $98.50 |
| 2025-05-06 | $0.00041209 | $0.00041209 | $0.00037094 | $0.0003834 | $1,243.80 |
| 2025-05-05 | $0.00040949 | $0.0004142 | $0.00040415 | $0.00041195 | $148.75 |
| 2025-05-04 | $0.00042211 | $0.00042513 | $0.00040894 | $0.00040944 | $147.85 |
| 2025-05-03 | $0.00043677 | $0.00043692 | $0.00042153 | $0.00042209 | $413.71 |
| 2025-05-02 | $0.00043323 | $0.00044245 | $0.00043045 | $0.00043674 | $130.76 |
| 2025-05-01 | $0.0004325 | $0.00045058 | $0.00042975 | $0.00043155 | $600.63 |
| 2025-04-30 | $0.00043347 | $0.00043776 | $0.00041967 | $0.00043235 | $207.81 |
| 2025-04-29 | $0.00044096 | $0.0004431 | $0.00043002 | $0.00043377 | $260.63 |
| 2025-04-28 | $0.00042952 | $0.00044073 | $0.00042014 | $0.00044066 | $100.67 |
| 2025-04-27 | $0.00043665 | $0.00044365 | $0.00042892 | $0.00043005 | $358.73 |
| 2025-04-26 | $0.00042184 | $0.00043812 | $0.00041857 | $0.00043681 | $376.59 |
| 2025-04-25 | $0.00041811 | $0.00043048 | $0.00041217 | $0.00042239 | $151.11 |
| 2025-04-24 | $0.00042869 | $0.00042965 | $0.00041294 | $0.0004178 | $149.47 |
| 2025-04-23 | $0.00041948 | $0.00043392 | $0.00041739 | $0.00042868 | $53.85 |
| 2025-04-22 | $0.00037432 | $0.00042077 | $0.00036924 | $0.00041958 | $52.70 |
| 2025-04-21 | $0.00037794 | $0.00039358 | $0.0003731 | $0.0003743 | $15.63 |
| 2025-04-20 | $0.00037013 | $0.00038527 | $0.00036955 | $0.00037771 | $206.46 |
| 2025-04-19 | $0.0002996 | $0.00037054 | $0.00029528 | $0.0003704 | $2,491.42 |