Hemis Historical Data

HMS Page 5
Download
Date Close Price change Market cap Trading volume
Jul 19, 2024 $ 0.153
+0.79%
$ 501,123 $ 506
Jul 18, 2024 $ 0.152
-1.79%
$ 496,082 $ 771
Jul 17, 2024 $ 0.156
-5.11%
$ 507,592 $ 552
Jul 16, 2024 $ 0.164
+4.30%
$ 530,927 $ 419
Jul 15, 2024 $ 0.158
+7.34%
$ 510,731 $ 421
Jul 14, 2024 $ 0.147
+1.92%
$ 474,624 $ 231
Jul 13, 2024 $ 0.144
-0.03%
$ 464,056 $ 279
Jul 12, 2024 $ 0.144
+0.21%
$ 463,000 $ 236
Jul 11, 2024 $ 0.144
-10.65%
$ 461,028 $ 4,953
Jul 10, 2024 $ 0.161
-7.77%
$ 514,856 $ 1,020
Jul 9, 2024 $ 0.174
+8.87%
$ 556,946 $ 1,856
Jul 8, 2024 $ 0.16
-0.27%
$ 510,378 $ 536
Jul 7, 2024 $ 0.161
-9.34%
$ 510,633 $ 2,341
Jul 6, 2024 $ 0.177
+21.35%
$ 561,921 $ 6,350
Jul 5, 2024 $ 0.146
-14.58%
$ 462,036 $ 610
Jul 4, 2024 $ 0.172
+0.40%
$ 544,258 $ 584
Jul 3, 2024 $ 0.173
-3.25%
$ 545,023 $ 2,183
Jul 2, 2024 $ 0.182
-3.36%
$ 573,469 $ 396
Jul 1, 2024 $ 0.189
-0.46%
$ 591,913 $ 640
Jun 30, 2024 $ 0.19
+1.89%
$ 593,464 $ 3,205
Jun 29, 2024 $ 0.185
-2.37%
$ 576,123 $ 749
Jun 28, 2024 $ 0.189
+0.07%
$ 588,722 $ 832
Jun 27, 2024 $ 0.189
-0.07%
$ 585,342 $ 318
Jun 26, 2024 $ 0.189
+3.82%
$ 585,755 $ 4,227
Jun 25, 2024 $ 0.182
-1.98%
$ 561,498 $ 826
Jun 20, 2024 $ 0.2
-3.09%
$ -- $ 1,210
Jun 19, 2024 $ 0.206
+4.23%
$ 628,617 $ 983
Jun 18, 2024 $ 0.198
-8.86%
$ 601,591 $ 1,374
Jun 17, 2024 $ 0.217
-8.63%
$ 656,770 $ 1,147
Jun 16, 2024 $ 0.238
-5.60%
$ 718,749 $ 1,656
Jun 15, 2024 $ 0.213
-35.83%
$ 641,126 $ 14,641
Jun 14, 2024 $ 0.165
-4.85%
$ 495,850 $ 1,218
Jun 13, 2024 $ 0.173
-4.27%
$ 519,765 $ 462
Jun 12, 2024 $ 0.181
-3.04%
$ 541,595 $ 490
Jun 11, 2024 $ 0.187
+9.32%
$ 557,266 $ 1,273
Jun 10, 2024 $ 0.171
-2.11%
$ 507,166 $ 546
Jun 9, 2024 $ 0.174
+0.39%
$ 518,090 $ 725
Jun 8, 2024 $ 0.174
-9.22%
$ 514,806 $ 1,137
Jun 7, 2024 $ 0.193
+0.03%
$ 570,832 $ 784
Jun 6, 2024 $ 0.193
-3.03%
$ 569,206 $ 801
Jun 5, 2024 $ 0.198
-9.22%
$ 581,593 $ 1,907
Jun 4, 2024 $ 0.218
+14.06%
$ 639,599 $ 3,780
Jun 3, 2024 $ 0.191
-2.29%
$ 560,349 $ 1,379
Jun 2, 2024 $ 0.196
-0.67%
$ 572,019 $ 1,452
Jun 1, 2024 $ 0.197
-17.85%
$ 574,422 $ 3,263
May 31, 2024 $ 0.24
-1.05%
$ 698,778 $ 993
May 30, 2024 $ 0.243
-4.21%
$ 704,402 $ 913
May 29, 2024 $ 0.253
+6.80%
$ 732,542 $ 1,725
May 28, 2024 $ 0.237
-6.55%
$ 684,107 $ 3,079
May 27, 2024 $ 0.254
+6.31%
$ 730,523 $ 5,165