Humanode Historical Data

HMND Page 19
Download
Date Close Price change Market cap Trading volume
Mar 7, 2024 $0.416
+5.71%
$18.09 million $998,154
Mar 6, 2024 $0.393
+14.93%
$17.09 million $1.01 million
Mar 5, 2024 $0.342
-9.43%
$14.87 million $993,031
Mar 4, 2024 $0.378
+5.51%
$16.39 million $1.55 million
Mar 3, 2024 $0.358
+25.25%
$15.52 million $1.02 million
Mar 2, 2024 $0.286
-8.67%
$12.39 million $647,041
Mar 1, 2024 $0.313
+15.56%
$13.56 million $888,321
Feb 29, 2024 $0.271
-8.60%
$11.73 million $780,812
Feb 28, 2024 $0.296
+4.08%
$12.76 million $967,532
Feb 27, 2024 $0.284
-11.28%
$12.26 million $1.14 million
Feb 26, 2024 $0.321
-5.78%
$13.8 million $847,789
Feb 25, 2024 $0.34
+13.07%
$14.61 million $908,509
Feb 24, 2024 $0.301
-0.41%
$12.93 million $807,017
Feb 23, 2024 $0.302
-13.56%
$12.97 million $1.11 million
Feb 22, 2024 $0.35
+45.10%
$15.02 million $1.93 million
Feb 21, 2024 $0.242
-18.50%
$10.35 million $926,010
Feb 20, 2024 $0.297
+37.48%
$12.63 million $1.93 million
Feb 19, 2024 $0.216
+18.49%
$9.14 million $849,079
Feb 18, 2024 $0.182
+19.55%
$7.7 million $605,664
Feb 17, 2024 $0.152
+2.45%
$6.44 million $423,194
Feb 16, 2024 $0.149
+8.49%
$6.28 million $464,604
Feb 15, 2024 $0.137
+7.35%
$5.78 million $392,238
Feb 14, 2024 $0.128
+2.45%
$5.39 million $388,045
Feb 13, 2024 $0.125
+1.02%
$5.25 million $380,811
Feb 12, 2024 $0.123
+3.41%
$5.2 million $397,768
Feb 11, 2024 $0.119
-4.09%
$5.03 million $346,856
Feb 10, 2024 $0.124
+19.69%
$5.23 million $425,677
Feb 9, 2024 $0.104
+1.78%
$4.37 million $348,797
Feb 8, 2024 $0.102
+2.21%
$4.27 million $398,667
Feb 7, 2024 $0.0997
+4.70%
$4.18 million $354,511
Feb 6, 2024 $0.0951
-3.81%
$3.99 million $388,127
Feb 5, 2024 $0.099
-2.98%
$4.15 million $362,651
Feb 4, 2024 $0.102
-5.73%
$4.28 million $386,747
Feb 3, 2024 $0.108
+5.58%
$4.54 million $402,061
Feb 2, 2024 $0.103
+7.99%
$4.3 million $449,273
Feb 1, 2024 $0.0951
-6.94%
$3.97 million $385,600
Jan 31, 2024 $0.102
-8.54%
$4.27 million $451,385
Jan 30, 2024 $0.112
-4.08%
$4.67 million $395,057
Jan 29, 2024 $0.117
+7.14%
$4.85 million $431,147
Jan 28, 2024 $0.109
-5.32%
$4.52 million $398,322
Jan 27, 2024 $0.115
-0.87%
$4.77 million $386,975
Jan 26, 2024 $0.116
+9.94%
$4.81 million $405,981
Jan 25, 2024 $0.106
-7.14%
$4.38 million $401,719
Jan 24, 2024 $0.114
-0.60%
$4.72 million $425,274
Jan 23, 2024 $0.114
-8.24%
$4.74 million $434,922
Jan 22, 2024 $0.124
-10.76%
$5.13 million $462,097
Jan 21, 2024 $0.139
+4.46%
$5.76 million $384,568
Jan 20, 2024 $0.133
+12.79%
$5.51 million $395,381
Jan 19, 2024 $0.118
-4.40%
$4.89 million $385,419
Jan 18, 2024 $0.123
-3.05%
$5.1 million $507,764