HMX(HMX)Hoje
$0.102607
1 anos atrás
$1.35
2 anos atrás
$9.65
HMX Histórico de preços
(HMX)Período de tempo: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.097632 | $0.104115 | $0.097479 | -- | -- |
2025-09-16 | $0.121249 | $0.122071 | $0.096559 | -- | -- |
2025-09-15 | $0.125995 | $0.126410 | $0.120901 | $0.121249 | $8.752194 |
2025-09-14 | $0.150528 | $0.150213 | $0.123665 | $0.125995 | $178.5288 |
2025-09-13 | $0.149967 | $0.155261 | $0.150287 | $0.150528 | $14.26168 |
2025-09-12 | $0.145852 | $0.150487 | $0.145889 | $0.149967 | $1.220317 |
2025-09-11 | $0.147743 | $0.148095 | $0.144349 | $0.145852 | $8.313120 |
2025-09-10 | -- | $0.149231 | $0.144224 | -- | -- |
2025-09-09 | $0.146344 | $0.146544 | $0.143486 | $0.144762 | $1.995295 |
2025-09-08 | -- | $0.146658 | $0.140150 | $0.146344 | $27.23721 |
2025-09-07 | $0.142357 | $0.143652 | $0.142021 | -- | -- |
2025-09-06 | $0.131216 | $0.149378 | $0.131214 | -- | -- |
2025-09-05 | $0.125200 | $0.131761 | $0.124697 | $0.131216 | $41.38132 |
2025-09-04 | $0.131076 | $0.131227 | $0.125190 | $0.125200 | $4.606190 |
2025-09-03 | $0.131297 | $0.131106 | $0.12608 | $0.131076 | $27.04292 |
2025-09-02 | -- | $0.135132 | $0.129065 | -- | -- |
2025-09-01 | $0.137070 | $0.137191 | $0.132538 | -- | -- |
2025-08-31 | -- | $0.13707 | $0.134555 | -- | -- |
2025-08-30 | $0.123278 | $0.136108 | $0.12011 | $0.135543 | $100.5613 |
2025-08-29 | $0.127168 | $0.127904 | $0.121835 | $0.123278 | $23.48901 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-18
HMX(HMX)
