Humanode(HMND)Heute
$0.018444
vor 1 Jahren
$0.080334
vor 2 Jahren
$0.028138
Humanode Preisverlauf
(HMND)Zeitraum: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.018292 | $0.021419 | $0.018244 | $0.019059 | $152.801K |
2025-09-05 | $0.018273 | $0.018499 | $0.017990 | $0.018299 | $159.570K |
2025-09-04 | $0.019919 | $0.019972 | $0.018188 | $0.018273 | $167.990K |
2025-09-03 | $0.019349 | $0.021367 | $0.019258 | $0.019922 | $180.718K |
2025-09-02 | $0.019568 | $0.020087 | $0.018745 | $0.019346 | $165.402K |
2025-09-01 | $0.019682 | $0.019911 | $0.018908 | $0.019556 | $142.308K |
2025-08-31 | $0.019480 | $0.020114 | $0.019439 | $0.019703 | $153.775K |
2025-08-30 | $0.019500 | $0.020892 | $0.018610 | $0.019480 | $158.734K |
2025-08-29 | $0.021019 | $0.021053 | $0.019258 | $0.019566 | $169.052K |
2025-08-28 | $0.021643 | $0.021684 | $0.020520 | $0.021023 | $171.765K |
2025-08-27 | $0.020354 | $0.021710 | $0.020390 | $0.021643 | $163.187K |
2025-08-26 | $0.020929 | $0.021285 | $0.019159 | $0.020435 | $155.865K |
2025-08-25 | $0.021001 | $0.021707 | $0.020087 | $0.020929 | $173.776K |
2025-08-24 | $0.023483 | $0.023549 | $0.020664 | $0.020997 | $160.349K |
2025-08-23 | $0.022765 | $0.023975 | $0.022670 | $0.023478 | $195.858K |
2025-08-22 | $0.021285 | $0.022917 | $0.020290 | $0.022770 | $204.251K |
2025-08-21 | $0.020876 | $0.022600 | $0.020526 | $0.021302 | $163.453K |
2025-08-20 | $0.022493 | $0.023339 | $0.020521 | $0.020837 | $217.894K |
2025-08-19 | $0.023117 | $0.023539 | $0.022454 | $0.022532 | $168.654K |
2025-08-18 | $0.025720 | $0.026239 | $0.023023 | $0.023122 | $165.691K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-07
Humanode(HMND)
