Hemis(HMS)Today
$0.025056
Hemis Price History
(HMS)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.026375 | $0.026382 | $0.025995 | $0.026335 | $14.77679 |
2025-09-01 | $0.026411 | $0.026755 | $0.026000 | $0.026375 | $21.14926 |
2025-08-31 | $0.026377 | $0.026696 | $0.026284 | $0.026411 | $18.03541 |
2025-08-30 | $0.026693 | $0.026696 | $0.026298 | $0.026377 | $15.31799 |
2025-08-29 | $0.026748 | $0.026951 | $0.026329 | $0.026693 | $18.01000 |
2025-08-28 | $0.039263 | $0.039361 | $0.026673 | $0.026748 | $265.7283 |
2025-08-27 | $0.039088 | $0.039646 | $0.039164 | $0.039263 | $44.09395 |
2025-08-26 | $0.039408 | $0.039939 | $0.032882 | $0.039088 | $351.0615 |
2025-08-25 | $0.028684 | $0.040268 | $0.028661 | $0.039408 | $340.0380 |
2025-08-24 | $0.040281 | $0.040380 | $0.028680 | $0.028680 | $148.4809 |
2025-08-23 | $0.035822 | $0.040365 | $0.030326 | $0.040281 | $200.1065 |
2025-08-22 | $0.034096 | $0.035914 | $0.033743 | $0.035822 | $43.72974 |
2025-08-21 | $0.038739 | $0.036685 | $0.033809 | $0.034096 | $79.01309 |
2025-08-20 | $0.039620 | $0.039947 | $0.037756 | $0.038739 | $67.50037 |
2025-08-19 | $0.031584 | $0.039680 | $0.027300 | $0.039620 | $390.6117 |
2025-08-18 | $0.031723 | $0.039826 | $0.027326 | $0.031584 | $330.8388 |
2025-08-17 | $0.030317 | $0.033734 | $0.030147 | $0.031723 | $141.0187 |
2025-08-16 | $0.030578 | $0.030516 | $0.030031 | $0.030317 | $189.8288 |
2025-08-15 | $0.036338 | $0.036012 | $0.030315 | $0.030578 | $348.4947 |
2025-08-14 | $0.018538 | $0.109490 | $0.012698 | $0.036344 | $2,727.183 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Hemis(HMS)
