Hemis Historical Data

HMS
Download
Date Close Price change Market cap Trading volume
Feb 4, 2025 $ 0.0725
-0.84%
$ -- $ 859
Feb 3, 2025 $ 0.0731
-0.15%
$ 346,585 $ 870
Feb 2, 2025 $ 0.0732
-3.45%
$ 346,472 $ 496
Feb 1, 2025 $ 0.0758
-5.38%
$ 358,381 $ 413
Jan 31, 2025 $ 0.0801
-2.00%
$ 378,103 $ 355
Jan 30, 2025 $ 0.0818
-0.83%
$ 385,324 $ 345
Jan 29, 2025 $ 0.0824
+3.90%
$ 387,911 $ 384
Jan 28, 2025 $ 0.0791
-1.49%
$ 371,696 $ 297
Jan 27, 2025 $ 0.0802
+1.17%
$ 376,398 $ 444
Jan 26, 2025 $ 0.0793
-1.80%
$ 371,500 $ 331
Jan 25, 2025 $ 0.0808
-0.26%
$ 377,810 $ 329
Jan 24, 2025 $ 0.081
-0.09%
$ 378,176 $ 391
Jan 23, 2025 $ 0.0811
+0.27%
$ 378,111 $ 369
Jan 22, 2025 $ 0.0809
-2.67%
$ 376,628 $ 594
Jan 21, 2025 $ 0.0832
-7.98%
$ 386,343 $ 1,832
Jan 20, 2025 $ 0.0901
-1.73%
$ 417,230 $ 466
Jan 19, 2025 $ 0.0918
-4.16%
$ 424,978 $ 798
Jan 18, 2025 $ 0.0957
-0.90%
$ 442,495 $ 406
Jan 17, 2025 $ 0.0966
-3.81%
$ 445,827 $ 520
Jan 16, 2025 $ 0.1
-1.40%
$ 462,896 $ 339
Jan 15, 2025 $ 0.102
+1.54%
$ 468,127 $ 361
Jan 14, 2025 $ 0.1
-3.96%
$ 460,318 $ 1,274
Jan 13, 2025 $ 0.104
-2.96%
$ 478,294 $ 544
Jan 12, 2025 $ 0.107
-5.00%
$ 490,384 $ 808
Jan 11, 2025 $ 0.113
+0.27%
$ 515,375 $ 384
Jan 10, 2025 $ 0.112
+2.16%
$ 513,300 $ 406
Jan 9, 2025 $ 0.11
-1.41%
$ 501,259 $ 369
Jan 8, 2025 $ 0.112
-0.87%
$ 506,793 $ 517
Jan 7, 2025 $ 0.113
-4.42%
$ 511,301 $ 603
Jan 6, 2025 $ 0.118
-6.44%
$ 533,967 $ 986
Jan 5, 2025 $ 0.125
-19.62%
$ 567,853 $ 1,378
Jan 4, 2025 $ 0.156
-2.83%
$ 705,392 $ 1,511
Jan 3, 2025 $ 0.161
-1.61%
$ 724,418 $ 435
Jan 2, 2025 $ 0.163
-1.39%
$ 733,780 $ 813
Jan 1, 2025 $ 0.165
-8.52%
$ 744,112 $ 2,170
Dec 31, 2024 $ 0.181
+1.20%
$ 812,206 $ 609
Dec 30, 2024 $ 0.179
-2.20%
$ 799,920 $ 502
Dec 29, 2024 $ 0.183
-31.89%
$ 818,205 $ 3,217
Dec 28, 2024 $ 0.268
+30.61%
$ 1.2 million $ 8,765
Dec 27, 2024 $ 0.205
+173.57%
$ 916,309 $ 16,979
Dec 26, 2024 $ 0.075
-3.69%
$ 333,793 $ 1,129
Dec 25, 2024 $ 0.0778
-0.22%
$ 345,902 $ 398
Dec 24, 2024 $ 0.0785
-0.52%
$ 348,197 $ 373
Dec 23, 2024 $ 0.0788
+4.40%
$ 349,352 $ 618
Dec 22, 2024 $ 0.0754
-2.26%
$ 333,470 $ 423
Dec 21, 2024 $ 0.0763
-3.50%
$ 336,988 $ 744
Dec 20, 2024 $ 0.0791
+4.25%
$ 348,523 $ 633
Dec 19, 2024 $ 0.0757
-1.05%
$ 332,988 $ 353
Dec 18, 2024 $ 0.077
-1.10%
$ 338,396 $ 411
Dec 17, 2024 $ 0.0779
-1.86%
$ 341,549 $ 548
Download