Humanode Historical Data

HMND Page 11
Download
Date Close Price change Market cap Trading volume
Dec 8, 2024 $ 0.174
-0.73%
$ 15 million $ 807,409
Dec 7, 2024 $ 0.175
+32.50%
$ 15.12 million $ 860,481
Dec 6, 2024 $ 0.133
+7.89%
$ 11.43 million $ 496,095
Dec 5, 2024 $ 0.123
-7.79%
$ 10.6 million $ 666,696
Dec 4, 2024 $ 0.133
+1.51%
$ 11.43 million $ 684,146
Dec 3, 2024 $ 0.131
+1.77%
$ 11.26 million $ 600,293
Dec 2, 2024 $ 0.129
-3.80%
$ 11.07 million $ 597,217
Dec 1, 2024 $ 0.134
+1.10%
$ 11.48 million $ 703,767
Nov 30, 2024 $ 0.133
-1.50%
$ 11.33 million $ 694,191
Nov 29, 2024 $ 0.135
+21.41%
$ 11.49 million $ 775,384
Nov 28, 2024 $ 0.111
-2.73%
$ 9.37 million $ 612,519
Nov 27, 2024 $ 0.114
+5.63%
$ 9.56 million $ 534,080
Nov 26, 2024 $ 0.108
-6.74%
$ 7.75 million $ 632,884
Nov 25, 2024 $ 0.116
+9.14%
$ 8.31 million $ 760,763
Nov 24, 2024 $ 0.106
+25.52%
$ 7.61 million $ 752,755
Nov 23, 2024 $ 0.0845
+4.92%
$ 6.07 million $ 567,822
Nov 22, 2024 $ 0.0806
-2.78%
$ 5.78 million $ 523,639
Nov 21, 2024 $ 0.0829
+0.66%
$ 5.95 million $ 563,924
Nov 20, 2024 $ 0.0823
+0.58%
$ 5.88 million $ 508,690
Nov 19, 2024 $ 0.0819
-1.98%
$ 5.85 million $ 544,827
Nov 18, 2024 $ 0.0836
+0.69%
$ 6.1 million $ 591,795
Nov 17, 2024 $ 0.083
-2.62%
$ 6.06 million $ 526,574
Nov 16, 2024 $ 0.0852
+4.04%
$ 6.22 million $ 553,258
Nov 15, 2024 $ 0.0819
-6.98%
$ 5.98 million $ 547,243
Nov 14, 2024 $ 0.0881
-1.00%
$ 6.42 million $ 518,578
Nov 13, 2024 $ 0.089
-6.59%
$ 6.48 million $ 549,209
Nov 12, 2024 $ 0.0952
-6.12%
$ 6.94 million $ 599,449
Nov 11, 2024 $ 0.101
+12.89%
$ 7.39 million $ 724,833
Nov 10, 2024 $ 0.0898
+12.32%
$ 6.55 million $ 631,842
Nov 9, 2024 $ 0.0802
+4.48%
$ 5.84 million $ 531,010
Nov 8, 2024 $ 0.0768
-5.56%
$ 5.59 million $ 510,462
Nov 7, 2024 $ 0.0813
+2.76%
$ 5.92 million $ 512,268
Nov 6, 2024 $ 0.0791
+3.94%
$ 5.76 million $ 515,404
Nov 5, 2024 $ 0.0761
+5.16%
$ 5.55 million $ 492,647
Nov 4, 2024 $ 0.0724
-5.28%
$ 5.27 million $ 498,667
Nov 3, 2024 $ 0.0764
-2.24%
$ 5.57 million $ 497,547
Nov 2, 2024 $ 0.0781
-5.30%
$ 5.69 million $ 514,427
Nov 1, 2024 $ 0.0825
-0.23%
$ 6.01 million $ 488,646
Oct 31, 2024 $ 0.0827
-0.65%
$ 6.03 million $ 477,475
Oct 30, 2024 $ 0.0833
+2.95%
$ 6.07 million $ 487,044
Oct 29, 2024 $ 0.0809
-2.62%
$ 5.9 million $ 523,630
Oct 28, 2024 $ 0.0831
+1.11%
$ 6.04 million $ 498,574
Oct 27, 2024 $ 0.0821
-5.08%
$ 5.97 million $ 509,670
Oct 26, 2024 $ 0.0864
+2.17%
$ 6.29 million $ 504,760
Oct 25, 2024 $ 0.0846
-4.36%
$ 6.15 million $ 549,344
Oct 24, 2024 $ 0.0883
-0.33%
$ 6.42 million $ 547,641
Oct 23, 2024 $ 0.0885
-4.69%
$ 6.44 million $ 536,538
Oct 22, 2024 $ 0.0929
+2.47%
$ 6.76 million $ 509,348
Oct 21, 2024 $ 0.0906
-4.19%
$ 6.59 million $ 454,915
Oct 20, 2024 $ 0.0946
-2.46%
$ 6.88 million $ 460,918