Hemis Historical Data

HMS
Download
Date Close Price change Market cap Trading volume
Feb 3 $ 0.0725
-1.00%
$ -- $ 1,730
Jan 27 $ 0.0732
-7.75%
$ 346,472 $ 2,733
Jan 20 $ 0.0808
-11.86%
$ 371,500 $ 3,983
Jan 13 $ 0.0957
-10.94%
$ 424,978 $ 3,443
Jan 6 $ 0.113
-10.43%
$ 490,384 $ 3,265
Dec 30 $ 0.156
-14.60%
$ 567,853 $ 6,041
Dec 23 $ 0.268
+255.43%
$ 818,205 $ 28,263
Dec 16 $ 0.0763
-7.91%
$ 333,470 $ 3,378
Dec 9 $ 0.0812
-9.42%
$ 362,703 $ 4,451
Dec 2 $ 0.0899
+12.92%
$ 387,329 $ 3,869
Nov 25 $ 0.0796
-3.81%
$ 342,152 $ 3,961
Nov 18 $ 0.0824
-4.20%
$ 348,993 $ 1,557
Nov 11 $ 0.087
+17.57%
$ 360,086 $ 4,000
Nov 4 $ 0.0743
-3.81%
$ 306,296 $ 1,867
Oct 28 $ 0.0773
-6.54%
$ 313,674 $ 3,350
Oct 21 $ 0.084
-5.47%
$ 331,316 $ 3,711
Oct 14 $ 0.0889
-7.58%
$ 351,616 $ 2,926
Oct 7 $ 0.108
+3.46%
$ 375,434 $ 4,631
Sep 30 $ 0.126
+1.37%
$ 400,102 $ 4,740
Sep 23 $ 0.131
+4.52%
$ 471,449 $ 8,603
Sep 16 $ 0.12
-0.21%
$ 477,933 $ 7,579
Sep 9 $ 0.121
+4.67%
$ 445,507 $ 6,063
Sep 2 $ 0.116
-16.96%
$ 421,334 $ 4,404
Aug 26 $ 0.139
-11.85%
$ 499,934 $ 8,366
Aug 19 $ 0.167
+6.21%
$ 558,899 $ 4,564
Aug 12 $ 0.173
+12.70%
$ 548,675 $ 7,754
Aug 5 $ 0.152
-0.87%
$ 527,923 $ 20,431
Jul 29 $ 0.16
+1.51%
$ 519,102 $ 11,252
Jul 22 $ 0.149
-4.87%
$ 522,394 $ 3,181
Jul 15 $ 0.155
+5.67%
$ 514,830 $ 2,916
Jul 8 $ 0.144
-10.36%
$ 474,624 $ 8,880
Jul 1 $ 0.177
-6.63%
$ 510,633 $ 10,764
Jun 24 $ 0.185
-0.62%
$ 593,464 $ 6,953
Jun 17 $ 0.2
-16.00%
$ -- $ 4,714
Jun 10 $ 0.213
+21.93%
$ 718,749 $ 18,630
Jun 3 $ 0.174
-11.35%
$ 518,090 $ 9,789
May 27 $ 0.196
-18.03%
$ 572,019 $ 16,590
May 20 $ 0.252
+2.43%
$ 686,081 $ 17,152
May 13 $ 0.213
-8.89%
$ 693,850 $ 28,933
May 6 $ 0.216
+8.21%
$ 650,794 $ 29,032
Apr 29 $ 0.253
-24.23%
$ 536,093 $ 36,258
Apr 22 $ 0.322
-11.94%
$ 886,892 $ 49,046
Apr 15 $ 0.408
-29.92%
$ 952,780 $ 54,312
Apr 8 $ 0.513
-36.24%
$ 1.49 million $ 282,475
Download