HMND Historical USD Price
Daily close · Apr 18, 2023 → Apr 20, 2024Daily price history
Mar 22, 2024 → Apr 20, 2024| 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 |