Hemis Historical Data

HMS Page 2
Download
Date Close Price change Market cap Trading volume
Dec 16, 2024 $ 0.0789
-4.77%
$ 345,550 $ 689
Dec 15, 2024 $ 0.083
+2.23%
$ 362,703 $ 329
Dec 14, 2024 $ 0.0812
-5.66%
$ 354,178 $ 1,194
Dec 13, 2024 $ 0.086
-2.76%
$ 374,723 $ 1,021
Dec 12, 2024 $ 0.0885
+4.09%
$ 384,731 $ 1,104
Dec 11, 2024 $ 0.085
+3.06%
$ 368,982 $ 331
Dec 10, 2024 $ 0.0825
-4.60%
$ 357,475 $ 409
Dec 9, 2024 $ 0.0865
-3.44%
$ 374,359 $ 392
Dec 8, 2024 $ 0.0897
-0.27%
$ 387,329 $ 287
Dec 7, 2024 $ 0.0899
+9.37%
$ 387,651 $ 1,114
Dec 6, 2024 $ 0.0826
+1.33%
$ 355,430 $ 329
Dec 5, 2024 $ 0.0809
-1.10%
$ 347,625 $ 751
Dec 4, 2024 $ 0.0816
+1.06%
$ 349,849 $ 342
Dec 3, 2024 $ 0.081
+1.49%
$ 347,006 $ 312
Dec 2, 2024 $ 0.0798
+0.29%
$ 342,458 $ 1,020
Dec 1, 2024 $ 0.0796
-0.78%
$ 342,152 $ 400
Nov 30, 2024 $ 0.0803
-5.44%
$ 341,924 $ 467
Nov 29, 2024 $ 0.0849
-5.46%
$ 360,924 $ 801
Nov 28, 2024 $ 0.0823
-0.47%
$ 349,318 $ 184
Nov 27, 2024 $ 0.0827
-4.40%
$ 357,598 $ 1,538
Nov 26, 2024 $ 0.0866
+8.87%
$ 340,055 $ 280
Nov 25, 2024 $ 0.082
-0.96%
$ 345,548 $ 292
Nov 24, 2024 $ 0.0828
+0.45%
$ 348,993 $ 96
Nov 23, 2024 $ 0.0824
-11.85%
$ 345,487 $ 105
Nov 22, 2024 $ 0.0935
-0.71%
$ 391,563 $ 293
Nov 21, 2024 $ 0.0942
+4.60%
$ 388,709 $ 186
Nov 20, 2024 $ 0.09
+3.34%
$ 368,195 $ 399
Nov 19, 2024 $ 0.087
+1.43%
$ 363,691 $ 279
Nov 18, 2024 $ 0.0859
-0.21%
$ 358,075 $ 295
Nov 17, 2024 $ 0.0865
-0.62%
$ 360,086 $ 287
Nov 16, 2024 $ 0.087
+2.07%
$ 361,742 $ 390
Nov 15, 2024 $ 0.086
-3.76%
$ 356,816 $ 1,071
Nov 14, 2024 $ 0.0898
-0.65%
$ 371,953 $ 332
Nov 13, 2024 $ 0.0904
+0.85%
$ 373,722 $ 589
Nov 12, 2024 $ 0.0897
+21.39%
$ 370,059 $ 1,196
Nov 11, 2024 $ 0.0743
+0.42%
$ 306,226 $ 422
Nov 10, 2024 $ 0.0745
+0.28%
$ 306,296 $ 336
Nov 9, 2024 $ 0.0743
+0.45%
$ 304,897 $ 236
Nov 8, 2024 $ 0.074
-3.69%
$ 303,008 $ 145
Nov 7, 2024 $ 0.0768
+0.33%
$ 314,067 $ 271
Nov 6, 2024 $ 0.0765
-0.19%
$ 312,418 $ 455
Nov 5, 2024 $ 0.0767
+1.84%
$ 312,545 $ 315
Nov 4, 2024 $ 0.0753
-2.50%
$ 306,242 $ 445
Nov 3, 2024 $ 0.0773
+1.48%
$ 313,674 $ 390
Nov 2, 2024 $ 0.0761
-3.26%
$ 308,451 $ 476
Nov 1, 2024 $ 0.0787
-0.71%
$ 318,331 $ 389
Oct 31, 2024 $ 0.0793
-0.75%
$ 320,133 $ 278
Oct 30, 2024 $ 0.0799
-0.81%
$ 321,983 $ 371
Oct 29, 2024 $ 0.0806
-3.18%
$ 324,083 $ 508
Oct 28, 2024 $ 0.0832
+0.64%
$ 334,053 $ 938