Hemis Historical Data

HMS Page 6
Download
Date Close Price change Market cap Trading volume
May 26, 2024 $ 0.239
-5.22%
$ 686,081 $ 740
May 25, 2024 $ 0.252
-1.02%
$ 721,919 $ 1,432
May 24, 2024 $ 0.255
-3.01%
$ 727,434 $ 3,241
May 23, 2024 $ 0.263
-4.52%
$ 748,073 $ 1,044
May 22, 2024 $ 0.275
-4.36%
$ 781,451 $ 1,710
May 21, 2024 $ 0.288
+6.26%
$ 814,925 $ 6,606
May 20, 2024 $ 0.215
-12.61%
$ 607,896 $ 3,118
May 19, 2024 $ 0.246
+15.55%
$ 693,850 $ 4,852
May 18, 2024 $ 0.213
-14.18%
$ 598,859 $ 1,860
May 17, 2024 $ 0.25
+39.33%
$ 701,245 $ 11,804
May 16, 2024 $ 0.181
+15.14%
$ 505,846 $ 5,843
May 15, 2024 $ 0.157
-0.44%
$ 438,073 $ 620
May 14, 2024 $ 0.158
-0.36%
$ 438,369 $ 1,000
May 13, 2024 $ 0.158
-32.36%
$ 438,699 $ 7,805
May 12, 2024 $ 0.235
+8.57%
$ 650,794 $ 1,070
May 11, 2024 $ 0.216
-12.47%
$ 596,365 $ 1,056
May 10, 2024 $ 0.247
-19.70%
$ 679,602 $ 3,645
May 9, 2024 $ 0.319
+76.69%
$ 875,718 $ 10,978
May 8, 2024 $ 0.181
+11.90%
$ 494,293 $ 1,653
May 7, 2024 $ 0.163
-19.49%
$ 443,783 $ 10,745
May 6, 2024 $ 0.202
+1.11%
$ 549,730 $ 955
May 5, 2024 $ 0.198
-21.78%
$ 536,093 $ 14,045
May 4, 2024 $ 0.253
+8.36%
$ 683,376 $ 6,153
May 3, 2024 $ 0.233
-13.86%
$ 627,486 $ 10,324
May 2, 2024 $ 0.27
+2.78%
$ 725,834 $ 2,484
May 1, 2024 $ 0.266
+22.13%
$ 704,611 $ 3,260
Apr 30, 2024 $ 0.218
-4.64%
$ 583,872 $ 5,366
Apr 29, 2024 $ 0.229
-31.37%
$ 610,544 $ 8,671
Apr 28, 2024 $ 0.333
+3.66%
$ 886,892 $ 1,370
Apr 27, 2024 $ 0.322
-13.57%
$ 853,328 $ 7,917
Apr 26, 2024 $ 0.373
+0.69%
$ 986,682 $ 2,952
Apr 25, 2024 $ 0.37
-2.55%
$ 977,168 $ 4,729
Apr 24, 2024 $ 0.38
-18.38%
$ 1 million $ 10,097
Apr 23, 2024 $ 0.466
+25.90%
$ 1.22 million $ 15,277
Apr 22, 2024 $ 0.37
+1.29%
$ 967,847 $ 8,074
Apr 21, 2024 $ 0.365
-10.40%
$ 952,780 $ 2,741
Apr 20, 2024 $ 0.408
-0.31%
$ 1.06 million $ 8,151
Apr 19, 2024 $ 0.409
+9.68%
$ 1.06 million $ 9,447
Apr 18, 2024 $ 0.375
+1.18%
$ 968,970 $ 6,272
Apr 17, 2024 $ 0.37
+5.66%
$ 954,976 $ 5,274
Apr 16, 2024 $ 0.354
-9.92%
$ 909,502 $ 10,389
Apr 15, 2024 $ 0.393
-32.49%
$ 1.01 million $ 14,779
Apr 14, 2024 $ 0.582
+13.79%
$ 1.49 million $ 12,695
Apr 13, 2024 $ 0.513
-11.47%
$ 1.31 million $ 9,366
Apr 12, 2024 $ 0.573
+4.54%
$ 1.46 million $ 23,591
Apr 11, 2024 $ 0.548
-2.85%
$ 1.39 million $ 130,699
Apr 10, 2024 $ 0.569
+13.03%
$ 1.44 million $ 26,859
Apr 9, 2024 $ 0.502
-37.54%
$ 1.27 million $ 91,960
Download