HMSTR Coin Values HMSTR
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
日期 | 打开 | 关 | 高 | 低 |
---|---|---|---|---|
2024-09-30 | $0.005742 | $0.005462 | $0.005742 | $0.005395 |
2024-10-01 | $0.005423 | $0.0046970 | $0.005495 | $0.0046500 |
2024-10-02 | $0.0046970 | $0.0048180 | $0.005052 | $0.0044420 |
2024-10-03 | $0.0048180 | $0.0046270 | $0.0049260 | $0.0045630 |
2024-10-04 | $0.0046230 | $0.0048020 | $0.0048470 | $0.0045020 |
2024-10-05 | $0.0047680 | $0.0047180 | $0.005072 | $0.0046300 |
2024-10-06 | $0.0047180 | $0.005022 | $0.005025 | $0.0046850 |
2024-10-07 | $0.005013 | $0.0047000 | $0.005149 | $0.0046870 |
2024-10-08 | $0.0047630 | $0.0043140 | $0.0047670 | $0.0042000 |
2024-10-09 | $0.0043200 | $0.0040950 | $0.0043470 | $0.0040070 |
2024-10-10 | $0.0040950 | $0.0039090 | $0.0041170 | $0.0037770 |
2024-10-11 | $0.0039090 | $0.0040790 | $0.0041780 | $0.0039000 |
2024-10-12 | $0.0041430 | $0.0042630 | $0.0042820 | $0.0040140 |
2024-10-13 | $0.0042630 | $0.0041050 | $0.0042760 | $0.0040150 |
2024-10-14 | $0.0041090 | $0.0044400 | $0.0046590 | $0.0040500 |
2024-10-15 | $0.0044400 | $0.0042090 | $0.0045120 | $0.0041000 |
2024-10-16 | $0.0042090 | $0.0039350 | $0.0042260 | $0.0038630 |
2024-10-17 | $0.0039350 | $0.0037250 | $0.0039970 | $0.0036330 |
2024-10-18 | $0.0037250 | $0.0038710 | $0.0039330 | $0.0037200 |
2024-10-19 | $0.0038710 | $0.0038780 | $0.0039360 | $0.0038110 |
2024-10-20 | $0.0036030 | $0.0039120 | $0.0039460 | $0.0034000 |
2024-10-21 | $0.0039620 | $0.0037530 | $0.0039900 | $0.0036610 |
2024-10-22 | $0.0037530 | $0.0038390 | $0.0039080 | $0.0036930 |
2024-10-23 | $0.0038390 | $0.0033700 | $0.0038890 | $0.0032620 |
2024-10-24 | $0.0033700 | $0.0033660 | $0.0034370 | $0.0032500 |
2024-10-25 | $0.0033660 | $0.0029430 | $0.0034020 | $0.0028330 |
2024-10-26 | $0.0029430 | $0.0028050 | $0.0030490 | $0.0027260 |
2024-10-27 | $0.0028050 | $0.0028610 | $0.0029430 | $0.0027700 |
2024-10-28 | $0.0028610 | $0.0028310 | $0.0029270 | $0.0026270 |
2024-10-29 | $0.0028340 | $0.0029050 | $0.0029480 | $0.0028130 |
2024-10-30 | $0.0029230 | $0.0028650 | $0.0029290 | $0.0027580 |
2024-10-31 | $0.0028650 | $0.0026520 | $0.0028770 | $0.0026080 |
2024-11-01 | $0.0026520 | $0.0027050 | $0.0028190 | $0.0025570 |
2024-11-02 | $0.0027050 | $0.0026010 | $0.007000 | $0.0025790 |
2024-11-03 | $0.0026010 | $0.0024020 | $0.0026010 | $0.0022760 |
2024-11-04 | $0.0023960 | $0.0023120 | $0.0024640 | $0.0022650 |
2024-11-05 | $0.0023150 | $0.0024610 | $0.0025090 | $0.0023150 |
2024-11-06 | $0.0024690 | $0.0027120 | $0.0027720 | $0.0024710 |
2024-11-07 | $0.0027120 | $0.0027090 | $0.0028010 | $0.0026130 |
2024-11-08 | $0.0026950 | $0.0026050 | $0.0027380 | $0.0024900 |
2024-11-09 | $0.0026050 | $0.0047150 | $0.005005 | $0.0025710 |
2024-11-10 | $0.0047150 | $0.0046970 | $0.006162 | $0.0045010 |
2024-11-11 | $0.0046970 | $0.0049900 | $0.005644 | $0.0044470 |
2024-11-12 | $0.0049900 | $0.0043130 | $0.005017 | $0.0040330 |
2024-11-13 | $0.0043130 | $0.0039370 | $0.0043130 | $0.0037880 |
2024-11-14 | $0.0039370 | $0.0036980 | $0.0044510 | $0.0036600 |
2024-11-15 | $0.0036980 | $0.0040120 | $0.0044700 | $0.0036480 |
2024-11-16 | $0.0040120 | $0.0040930 | $0.0040930 | $0.0039050 |
2024-11-17 | $0.0040930 | $0.0039490 | $0.0041240 | $0.0038590 |
2024-11-18 | $0.0039490 | $0.0043470 | $0.0049290 | $0.0037950 |
2024-11-19 | $0.0043470 | $0.0039200 | $0.0043470 | $0.0037930 |
2024-11-20 | $0.0039200 | $0.0035370 | $0.0039490 | $0.0034300 |
2024-11-21 | $0.0035370 | $0.0037040 | $0.0037390 | $0.0033950 |
2024-11-22 | $0.0037180 | $0.0037070 | $0.0037850 | $0.0035470 |
2024-11-23 | $0.0036330 | $0.0039460 | $0.0040570 | $0.0036240 |
2024-11-24 | $0.0039460 | $0.0040170 | $0.0041220 | $0.0036910 |
2024-11-25 | $0.0040170 | $0.0037030 | $0.0040500 | $0.0036400 |
2024-11-26 | $0.0037030 | $0.0036310 | $0.0039030 | $0.0034600 |
2024-11-27 | $0.0036310 | $0.0039030 | $0.0039040 | $0.0035800 |
2024-11-28 | $0.0039030 | $0.0039060 | $0.0039580 | $0.0037500 |
2024-11-29 | $0.0039060 | $0.0040270 | $0.0042020 | $0.0038580 |
2024-11-30 | $0.0040270 | $0.0040700 | $0.0041790 | $0.0039590 |
2024-12-01 | $0.0040700 | $0.0040490 | $0.0041960 | $0.0039760 |
2024-12-02 | $0.0040490 | $0.0041050 | $0.0041520 | $0.0037210 |
2024-12-03 | $0.0041050 | $0.0042760 | $0.0043730 | $0.0038160 |
2024-12-04 | $0.0042760 | $0.0044130 | $0.0045270 | $0.0042050 |
2024-12-05 | $0.0044100 | $0.0043000 | $0.0044560 | $0.0041180 |
2024-12-06 | $0.0043000 | $0.0042690 | $0.0044990 | $0.0041300 |
2024-12-07 | $0.0042370 | $0.0044380 | $0.0046410 | $0.0042220 |
2024-12-08 | $0.0044380 | $0.0045770 | $0.0048400 | $0.0042700 |
2024-12-09 | $0.0045770 | $0.0034690 | $0.0045770 | $0.0028780 |
2024-12-10 | $0.0034690 | $0.0033660 | $0.0035120 | $0.0030640 |
2024-12-11 | $0.0033660 | $0.0036350 | $0.0036910 | $0.0032480 |
2024-12-12 | $0.0036300 | $0.0035800 | $0.0038010 | $0.0035600 |
2024-12-13 | $0.0035800 | $0.0035970 | $0.0036730 | $0.0035230 |
2024-12-14 | $0.0035970 | $0.0034070 | $0.0036580 | $0.0033220 |
2024-12-15 | $0.0034070 | $0.0035060 | $0.0035080 | $0.0033290 |
2024-12-16 | $0.0035060 | $0.0034450 | $0.0035490 | $0.0032630 |
2024-12-17 | $0.0033540 | $0.0030510 | $0.0033610 | $0.0030100 |
2024-12-18 | $0.0030500 | $0.0028130 | $0.0030650 | $0.0027210 |
2024-12-19 | $0.0028130 | $0.0024780 | $0.0028550 | $0.0024350 |
2024-12-20 | $0.0024780 | $0.0027770 | $0.0027770 | $0.0022780 |
2024-12-21 | $0.0027770 | $0.0025810 | $0.0029330 | $0.0025690 |
2024-12-22 | $0.0025810 | $0.0026510 | $0.0027480 | $0.0025810 |
2024-12-23 | $0.0026510 | $0.0029970 | $0.0030240 | $0.0025870 |
2024-12-24 | $0.0029970 | $0.0031800 | $0.0032330 | $0.0029630 |
2024-12-25 | $0.0031800 | $0.0031010 | $0.0032360 | $0.0030640 |
2024-12-26 | $0.0031060 | $0.0029140 | $0.0031310 | $0.0028720 |
2024-12-27 | $0.0029140 | $0.0029480 | $0.0031480 | $0.0028740 |
2024-12-28 | $0.0029510 | $0.0030480 | $0.0030750 | $0.0028670 |
2024-12-29 | $0.0030480 | $0.0029480 | $0.0030610 | $0.0029050 |
2024-12-30 | $0.0029330 | $0.0029850 | $0.0031460 | $0.0028850 |
2024-12-31 | $0.0029850 | $0.0029720 | $0.0030410 | $0.0028460 |
2025-01-01 | $0.0029810 | $0.0031050 | $0.0031050 | $0.0028850 |
2025-01-02 | $0.0031050 | $0.0031850 | $0.0033140 | $0.0030920 |
2025-01-03 | $0.0031930 | $0.0033490 | $0.0033680 | $0.0030840 |
2025-01-04 | $0.0033320 | $0.0033510 | $0.0034630 | $0.0033010 |
2025-01-05 | $0.0033410 | $0.0033830 | $0.0034070 | $0.0032700 |
2025-01-06 | $0.0033530 | $0.0033990 | $0.0035740 | $0.0033220 |
2025-01-07 | $0.0033990 | $0.0029720 | $0.0034000 | $0.0029720 |
2025-01-08 | $0.0029570 | $0.0027860 | $0.0029880 | $0.0026360 |
2025-01-09 | $0.0027940 | $0.0029130 | $0.0030170 | $0.0027830 |
2025-01-10 | $0.0029130 | $0.0030110 | $0.0030110 | $0.0028680 |
2025-01-11 | $0.0030110 | $0.0029700 | $0.0030150 | $0.0029200 |
2025-01-12 | $0.0029700 | $0.0029570 | $0.0030240 | $0.0029420 |
2025-01-13 | $0.0029570 | $0.0031890 | $0.0032460 | $0.0028740 |
2025-01-14 | $0.0031890 | $0.0032420 | $0.0032790 | $0.0031350 |
2025-01-15 | $0.0032410 | $0.0033380 | $0.0033480 | $0.0031180 |
2025-01-16 | $0.0033350 | $0.0031990 | $0.0033350 | $0.0031460 |
2025-01-17 | $0.0031990 | $0.0034140 | $0.0034140 | $0.0031990 |
2025-01-18 | $0.0034140 | $0.0030720 | $0.0034310 | $0.0030010 |
2025-01-19 | $0.0030720 | $0.0028040 | $0.0031540 | $0.0027580 |
2025-01-20 | $0.0028040 | $0.0029100 | $0.0030370 | $0.0027290 |
2025-01-21 | $0.0029060 | $0.0029630 | $0.0030270 | $0.0028140 |
2025-01-22 | $0.0029630 | $0.0029220 | $0.0030060 | $0.0029090 |
2025-01-23 | $0.0029220 | $0.0028870 | $0.0029330 | $0.0028100 |
2025-01-24 | $0.0028870 | $0.0027640 | $0.0029160 | $0.0027460 |
2025-01-25 | $0.0027640 | $0.0027810 | $0.0028120 | $0.0027220 |
2025-01-26 | $0.0027810 | $0.0027240 | $0.0028210 | $0.0027180 |
2025-01-27 | $0.0027240 | $0.0026470 | $0.0027250 | $0.0023820 |
2025-01-28 | $0.0026470 | $0.0025150 | $0.0026760 | $0.0024910 |
2025-01-29 | $0.0025150 | $0.0025780 | $0.0026550 | $0.0025050 |
2025-01-30 | $0.0025780 | $0.0026970 | $0.0027240 | $0.0025640 |
2025-01-31 | $0.0026970 | $0.0027020 | $0.0028210 | $0.0026610 |
2025-02-01 | $0.0027020 | $0.0024330 | $0.0027450 | $0.0024150 |
2025-02-02 | $0.0024570 | $0.0020460 | $0.0024620 | $0.0019710 |
2025-02-03 | $0.0020460 | $0.0019620 | $0.0020490 | $0.0014810 |
2025-02-04 | $0.0019620 | $0.0017950 | $0.0019820 | $0.0017020 |
2025-02-05 | $0.0017950 | $0.0017080 | $0.0018260 | $0.0016920 |
2025-02-06 | $0.0017080 | $0.0015260 | $0.0017570 | $0.0015110 |
2025-02-07 | $0.0015260 | $0.0015620 | $0.0016820 | $0.0014910 |
2025-02-08 | $0.0015620 | $0.0017210 | $0.0017470 | $0.0015560 |
2025-02-09 | $0.0017210 | $0.0016810 | $0.0017500 | $0.0015890 |
2025-02-10 | $0.0016810 | $0.0016920 | $0.0017510 | $0.0016180 |
2025-02-11 | $0.0016920 | $0.0016810 | $0.0018030 | $0.0016360 |
2025-02-12 | $0.0016810 | $0.0017700 | $0.0018050 | $0.0015940 |
2025-02-13 | $0.0017700 | $0.0017250 | $0.0018090 | $0.0017120 |
2025-02-14 | $0.0017250 | $0.0017650 | $0.0018310 | $0.0017090 |
2025-02-15 | $0.0017650 | $0.0016850 | $0.0017880 | $0.0016730 |
2025-02-16 | $0.0016870 | $0.0017200 | $0.0017380 | $0.0016560 |
2025-02-17 | $0.0017180 | $0.0016770 | $0.0017700 | $0.0016170 |
2025-02-18 | $0.0016770 | $0.0015750 | $0.0016800 | $0.0014580 |
2025-02-19 | $0.0015750 | $0.0015980 | $0.0016370 | $0.0015470 |
2025-02-20 | $0.0015980 | $0.0016560 | $0.0016560 | $0.0015870 |
2025-02-21 | $0.0016560 | $0.0016480 | $0.0017390 | $0.0016140 |
2025-02-22 | $0.0016480 | $0.0017370 | $0.0017430 | $0.0016420 |
2025-02-23 | $0.0017370 | $0.0016550 | $0.0017490 | $0.0016250 |
2025-02-24 | $0.0016550 | $0.0016730 | $0.0017580 | $0.0015850 |
2025-02-25 | $0.0016730 | $0.0017100 | $0.0018470 | $0.0016300 |
2025-02-26 | $0.0017100 | $0.0017400 | $0.0018240 | $0.0016610 |
2025-02-27 | $0.0017400 | $0.0018380 | $0.0018470 | $0.0016970 |
2025-02-28 | $0.0018380 | $0.0019520 | $0.0029920 | $0.0017340 |
2025-03-01 | $0.0019520 | $0.0018650 | $0.0019710 | $0.0018380 |
2025-03-02 | $0.0018650 | $0.0021200 | $0.0021390 | $0.0018550 |
2025-03-03 | $0.0021200 | $0.0019980 | $0.0021730 | $0.0019980 |
2025-03-04 | $0.0019980 | $0.0020760 | $0.0021920 | $0.0019590 |
2025-03-05 | $0.0020760 | $0.0021230 | $0.0021730 | $0.0020230 |
2025-03-06 | $0.0021230 | $0.0020400 | $0.0021650 | $0.0020360 |
2025-03-07 | $0.0020400 | $0.0020070 | $0.0021560 | $0.0018950 |
2025-03-08 | $0.0020070 | $0.0020770 | $0.0021150 | $0.0019060 |
2025-03-09 | $0.0020770 | $0.0021250 | $0.0021570 | $0.0019600 |
2025-03-10 | $0.0021250 | $0.0021370 | $0.0022880 | $0.0021020 |
2025-03-11 | $0.0021370 | $0.0021950 | $0.0024280 | $0.0021240 |
2025-03-12 | $0.0021950 | $0.0021880 | $0.0022760 | $0.0021630 |
2025-03-13 | $0.0021880 | $0.0021390 | $0.0021880 | $0.0021330 |
2025-03-14 | $0.0021390 | $0.0022020 | $0.0023530 | $0.0021380 |
2025-03-15 | $0.0022020 | $0.0021500 | $0.0022040 | $0.0021340 |
2025-03-16 | $0.0021500 | $0.0021480 | $0.0022060 | $0.0021370 |
2025-03-17 | $0.0021480 | $0.0020250 | $0.0021720 | $0.0019800 |
2025-03-18 | $0.0020250 | $0.0020120 | $0.0024230 | $0.0018610 |
2025-03-19 | $0.0020120 | $0.0021840 | $0.0021860 | $0.0019840 |
2025-03-20 | $0.0021840 | $0.0021090 | $0.0022360 | $0.0021060 |
2025-03-21 | $0.0021090 | $0.0021110 | $0.0021510 | $0.0020460 |
2025-03-22 | $0.0021110 | $0.0020820 | $0.0022440 | $0.0020820 |
2025-03-23 | $0.0020820 | $0.0020180 | $0.0020940 | $0.0019950 |
2025-03-24 | $0.0020180 | $0.0021100 | $0.0021530 | $0.0019730 |
2025-03-25 | $0.0021100 | $0.0021110 | $0.0021700 | $0.0020730 |
2025-03-26 | $0.0021110 | $0.0021450 | $0.0022030 | $0.0020730 |
2025-03-27 | $0.0021450 | $0.0021360 | $0.0021980 | $0.0021010 |
2025-03-28 | $0.0021360 | $0.0020470 | $0.0021810 | $0.0020130 |
2025-03-29 | $0.0020470 | $0.0021650 | $0.0022230 | $0.0019990 |
2025-03-30 | $0.0021650 | $0.0021900 | $0.0022520 | $0.0021290 |
2025-03-31 | $0.0021900 | $0.0021500 | $0.0022270 | $0.0021450 |
2025-04-01 | $0.0021500 | $0.0023010 | $0.0023790 | $0.0020960 |
2025-04-02 | $0.0023010 | $0.0022210 | $0.0023350 | $0.0021790 |
2025-04-03 | $0.0022210 | $0.0023150 | $0.0023950 | $0.0021100 |
2025-04-04 | $0.0023150 | $0.0023520 | $0.0024250 | $0.0022840 |
2025-04-05 | $0.0023520 | $0.0023070 | $0.0023520 | $0.0023060 |
对 | 交换 |
---|---|
HMSTR/USDT | ascendex |
HMSTR/FDUSD | binance |
HMSTR/TRY | binance |
HMSTR/USDC | binance |
HMSTR/USDT | binance |
HMSTR/USDT | bingx |
HMSTR/USDC | bit2me |
HMSTR/USDT | bit2me |
HMSTR/USD | bitfinex |
HMSTR/USDT | bitfinex |
HMSTR/USDT | bitget |
HMSTR/USDT | bitmart |
HMSTR/USDT | bitrue |
HMSTR/USDT | bitunix |
HMSTR/EUR | bitvavo |
HMSTR/USD | btse |
HMSTR/USDC | btse |
HMSTR/USDT | btse |
HMSTR/USDC | bybit |
HMSTR/USDT | bybit |
HMSTR/USDT | bydfi |
HMSTR/USD | cexio |
HMSTR/USDT | cexio |
HMSTR/INR | coindcx |
HMSTR/USDT | coinex |
HMSTR/USD | cryptodotcom |
HMSTR/USDT | cryptology |
HMSTR/BTC | exmo |
HMSTR/USDC | exmo |
HMSTR/USDT | exmo |
HMSTR/USDT | gateio |
HMSTR/USDT | hitbtc |
HMSTR/IDR | indodax |
HMSTR/USDT | kucoin |
HMSTR/USDT | lbank |
HMSTR/USDT | mexc |
HMSTR/USD | okex |
HMSTR/USDT | okex |
HMSTR/USDT | phemex |
HMSTR/USDT | woo |
HMSTR/USDT | xtpub |