Hemis(HMS)Heute
$0.025466
Hemis Preisverlauf
(HMS)Zeitraum: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.020611 | $0.029905 | $0.020607 | $0.024094 | $153.8671 |
2025-09-10 | $0.020566 | $0.020869 | $0.020566 | $0.020611 | $13.75537 |
2025-09-09 | $0.024054 | $0.024382 | $0.020563 | $0.020566 | $99.79247 |
2025-09-08 | $0.023900 | $0.024116 | $0.023652 | $0.024054 | $20.19948 |
2025-09-07 | $0.024966 | $0.025035 | $0.023537 | $0.023900 | $26.54586 |
2025-09-06 | $0.025078 | $0.025071 | $0.024837 | $0.025007 | $419.9040 |
2025-09-05 | $0.025072 | $0.025079 | $0.024919 | $0.025078 | $13.68983 |
2025-09-04 | $0.025164 | $0.025248 | $0.024864 | $0.025072 | $16.31703 |
2025-09-03 | $0.026335 | $0.026760 | $0.024721 | $0.025202 | $39.57574 |
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 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-12
Hemis(HMS)
