HEMULE
Date | Open | Close | High | Low |
---|---|---|---|---|
2024-06-18 | $0.008567 | $0.008077 | $0.009666 | $0.007997 |
2024-06-19 | $0.008077 | $0.008028 | $0.008527 | $0.007598 |
2024-06-20 | $0.008028 | $0.008347 | $0.0099760 | $0.007647 |
2024-06-21 | $0.008347 | $0.009087 | $0.0101200 | $0.007828 |
2024-06-22 | $0.009087 | $0.008828 | $0.009528 | $0.008258 |
2024-06-23 | $0.008828 | $0.007706 | $0.008876 | $0.007496 |
2024-06-24 | $0.007706 | $0.007538 | $0.007928 | $0.007018 |
2024-06-25 | $0.007538 | $0.007738 | $0.008848 | $0.007189 |
2024-06-26 | $0.007738 | $0.008065 | $0.008525 | $0.007515 |
2024-06-27 | $0.008065 | $0.008149 | $0.008599 | $0.007350 |
2024-06-28 | $0.008149 | $0.007737 | $0.008785 | $0.007038 |
2024-06-29 | $0.007737 | $0.007888 | $0.007998 | $0.007039 |
2024-06-30 | $0.007888 | $0.007968 | $0.009206 | $0.007199 |
2024-07-01 | $0.007968 | $0.009521 | $0.0111100 | $0.007903 |
2024-07-02 | $0.009521 | $0.009477 | $0.0111900 | $0.008408 |
2024-07-03 | $0.009477 | $0.008233 | $0.009541 | $0.008213 |
2024-07-04 | $0.008233 | $0.007050 | $0.008330 | $0.006100 |
2024-07-05 | $0.007050 | $0.007690 | $0.008060 | $0.006170 |
2024-07-06 | $0.007690 | $0.007820 | $0.007910 | $0.007540 |
2024-07-07 | $0.007820 | $0.006960 | $0.007830 | $0.006960 |
2024-07-08 | $0.006960 | $0.006600 | $0.007170 | $0.006000 |
2024-07-09 | $0.006600 | $0.007550 | $0.007570 | $0.006350 |
2024-07-10 | $0.007550 | $0.009040 | $0.009740 | $0.007520 |
2024-07-11 | $0.009040 | $0.009010 | $0.0107200 | $0.008860 |
2024-07-12 | $0.009010 | $0.008590 | $0.009280 | $0.008480 |
2024-07-13 | $0.008590 | $0.008659 | $0.008749 | $0.008008 |
2024-07-14 | $0.008659 | $0.009520 | $0.009530 | $0.008579 |
2024-07-15 | $0.009520 | $0.009059 | $0.0108400 | $0.008719 |
2024-07-16 | $0.009059 | $0.008509 | $0.009630 | $0.008018 |
2024-07-17 | $0.008509 | $0.007840 | $0.008950 | $0.005600 |
2024-07-18 | $0.007840 | $0.007809 | $0.009419 | $0.007209 |
2024-07-19 | $0.007809 | $0.007467 | $0.008228 | $0.006977 |
2024-07-20 | $0.007467 | $0.008990 | $0.0104900 | $0.007180 |
2024-07-21 | $0.008990 | $0.0126500 | $0.0150000 | $0.008820 |
2024-07-22 | $0.0126500 | $0.0108800 | $0.0141900 | $0.0102900 |
2024-07-23 | $0.0108800 | $0.0106000 | $0.0130600 | $0.009100 |
2024-07-24 | $0.0106000 | $0.008920 | $0.0115900 | $0.008750 |
2024-07-25 | $0.008920 | $0.008978 | $0.009548 | $0.008478 |
2024-07-26 | $0.008978 | $0.009390 | $0.0122200 | $0.008600 |
2024-07-27 | $0.009390 | $0.008680 | $0.0099900 | $0.008480 |
2024-07-28 | $0.008680 | $0.008750 | $0.009080 | $0.008210 |
2024-07-29 | $0.008750 | $0.009209 | $0.0099990 | $0.008549 |
2024-07-30 | $0.009209 | $0.009239 | $0.0102900 | $0.008889 |
2024-07-31 | $0.009239 | $0.009118 | $0.009898 | $0.009048 |
2024-08-01 | $0.009118 | $0.008224 | $0.009154 | $0.006935 |
2024-08-02 | $0.008224 | $0.006842 | $0.008411 | $0.006713 |
2024-08-03 | $0.006842 | $0.006188 | $0.007037 | $0.006098 |
2024-08-04 | $0.006188 | $0.006568 | $0.007898 | $0.005548 |
2024-08-05 | $0.006568 | $0.005580 | $0.006930 | $0.0045200 |
2024-08-06 | $0.005580 | $0.005510 | $0.006790 | $0.005390 |
2024-08-07 | $0.005510 | $0.0049700 | $0.006280 | $0.0049000 |
2024-08-08 | $0.0049700 | $0.005570 | $0.005590 | $0.0042800 |
2024-08-09 | $0.005570 | $0.005740 | $0.006140 | $0.005200 |
2024-08-10 | $0.005740 | $0.005880 | $0.006190 | $0.005400 |
2024-08-11 | $0.005880 | $0.005130 | $0.006040 | $0.005050 |
2024-08-12 | $0.005130 | $0.005680 | $0.005690 | $0.0048700 |
2024-08-13 | $0.005680 | $0.006210 | $0.008000 | $0.005270 |
2024-08-14 | $0.006210 | $0.005400 | $0.006430 | $0.005400 |
2024-08-15 | $0.005400 | $0.005220 | $0.005920 | $0.0049700 |
2024-08-16 | $0.005220 | $0.005440 | $0.005690 | $0.005070 |
2024-08-17 | $0.005440 | $0.006450 | $0.007800 | $0.005020 |
2024-08-18 | $0.006450 | $0.006680 | $0.009130 | $0.006370 |
2024-08-19 | $0.006680 | $0.006840 | $0.007560 | $0.006660 |
2024-08-20 | $0.006840 | $0.006280 | $0.007550 | $0.005950 |
2024-08-21 | $0.006280 | $0.006300 | $0.006650 | $0.006090 |
2024-08-22 | $0.006300 | $0.006190 | $0.006560 | $0.005520 |
2024-08-23 | $0.006190 | $0.007107 | $0.008679 | $0.005906 |
2024-08-24 | $0.007107 | $0.006990 | $0.007990 | $0.006840 |
2024-08-25 | $0.006990 | $0.007130 | $0.007800 | $0.006670 |
2024-08-26 | $0.007130 | $0.006730 | $0.007660 | $0.006680 |
2024-08-27 | $0.006730 | $0.005980 | $0.006820 | $0.005780 |
2024-08-28 | $0.005980 | $0.006080 | $0.006140 | $0.005840 |
2024-08-29 | $0.006080 | $0.005860 | $0.006860 | $0.005770 |
2024-08-30 | $0.005860 | $0.005330 | $0.005910 | $0.005140 |
2024-08-31 | $0.005330 | $0.005866 | $0.006226 | $0.005125 |
2024-09-01 | $0.005866 | $0.005746 | $0.005966 | $0.005485 |
2024-09-02 | $0.005746 | $0.005816 | $0.006306 | $0.005455 |
2024-09-03 | $0.005816 | $0.005740 | $0.006140 | $0.005620 |
2024-09-04 | $0.005740 | $0.005930 | $0.006000 | $0.005200 |
2024-09-05 | $0.005930 | $0.005250 | $0.005940 | $0.0049800 |
2024-09-06 | $0.005250 | $0.006290 | $0.007010 | $0.0046800 |
2024-09-07 | $0.006290 | $0.005626 | $0.006567 | $0.005435 |
2024-09-08 | $0.005626 | $0.005886 | $0.005996 | $0.005435 |
2024-09-09 | $0.005886 | $0.005880 | $0.006280 | $0.005100 |
2024-09-10 | $0.005880 | $0.006040 | $0.006150 | $0.005600 |
2024-09-11 | $0.006040 | $0.006060 | $0.006140 | $0.005500 |
2024-09-12 | $0.006060 | $0.006630 | $0.007340 | $0.005900 |
2024-09-13 | $0.006630 | $0.007267 | $0.007307 | $0.006356 |
2024-09-14 | $0.007267 | $0.006200 | $0.007430 | $0.005110 |
2024-09-15 | $0.006200 | $0.006196 | $0.006737 | $0.005616 |
2024-09-16 | $0.006196 | $0.006520 | $0.006770 | $0.006080 |
2024-09-17 | $0.006520 | $0.006610 | $0.007000 | $0.006210 |
2024-09-18 | $0.006610 | $0.006340 | $0.006710 | $0.005880 |
2024-09-19 | $0.006340 | $0.008180 | $0.008510 | $0.006340 |
2024-09-20 | $0.008180 | $0.0105300 | $0.0154900 | $0.007500 |
2024-09-21 | $0.0105300 | $0.008670 | $0.0105400 | $0.007280 |
2024-09-22 | $0.008670 | $0.008140 | $0.008760 | $0.007780 |
2024-09-23 | $0.008140 | $0.009700 | $0.0104300 | $0.007840 |
2024-09-24 | $0.009700 | $0.008408 | $0.009730 | $0.008008 |
2024-09-25 | $0.008408 | $0.008418 | $0.008968 | $0.006999 |
2024-09-26 | $0.008418 | $0.007830 | $0.008450 | $0.007440 |
2024-09-27 | $0.007830 | $0.007660 | $0.008070 | $0.007270 |
2024-09-28 | $0.007660 | $0.006850 | $0.007790 | $0.006060 |
2024-09-29 | $0.006850 | $0.007120 | $0.007160 | $0.006230 |
2024-09-30 | $0.007120 | $0.006770 | $0.007140 | $0.006680 |
Pair | Exchange |
---|---|
HEMULE/USDT | mexc |
HEMULE/USDT | poloniex |
HEMULE/USDT | xtpub |