			آخر سعر	%	عالي24	منخفض24	حجم24	# عملات	سقف السوق
	Hamster Kombat	HMSTR	$ 0.002634	-5.34 %	$ 0.002943	$ 0.002624	$ 15.50M	65.00B	$ 171.21M

Hamster Kombat HMSTR

آخر سعر

$ 0.002634

-5.34 %

عالي24

$ 0.002943

منخفض24

$ 0.002624

حجم24

$ 15.50M

# عملات

65.00B

سقف السوق

$ 171.21M

Watchlist حقيبة

موقع الكتروني

Watchlist حقيبة

Hamster Kombat HMSTR historical data

All 1y 6m 3m 1m 7d

تاريخ	Close م24	عالي24 منخفض24	منخفض24	م24
Dec 20, 2024	$ 0.0027839024,795,094	$ 0.002796430.00226617	$ 0.00226617	$ 24,795,094
Dec 19, 2024	$ 0.0025152127,285,578	$ 0.002858980.00240808	$ 0.00240808	$ 27,285,578
Dec 18, 2024	$ 0.0028077821,873,578	$ 0.003070750.00274114	$ 0.00274114	$ 21,873,578
Dec 17, 2024	$ 0.0030466518,094,540	$ 0.003362180.00301526	$ 0.00301526	$ 18,094,540
Dec 16, 2024	$ 0.0033560415,055,564	$ 0.003558050.00325394	$ 0.00325394	$ 15,055,564
Dec 15, 2024	$ 0.003491209,734,437	$ 0.003517060.00329861	$ 0.00329861	$ 9,734,437
Dec 14, 2024	$ 0.0034227912,135,086	$ 0.003660260.00331424	$ 0.00331424	$ 12,135,086
Dec 13, 2024	$ 0.0036123618,064,763	$ 0.003671800.00351635	$ 0.00351635	$ 18,064,763
Dec 12, 2024	$ 0.0036007227,460,103	$ 0.003808530.00354328	$ 0.00354328	$ 27,460,103
Dec 11, 2024	$ 0.0036368824,557,207	$ 0.003691180.00324964	$ 0.00324964	$ 24,557,207
Dec 10, 2024	$ 0.0033681046,403,958	$ 0.003556350.00306517	$ 0.00306517	$ 46,403,958
Dec 09, 2024	$ 0.0034737576,185,766	$ 0.004548850.00291886	$ 0.00291886	$ 76,185,766
Dec 08, 2024	$ 0.0045433648,308,299	$ 0.004844040.00423365	$ 0.00423365	$ 48,308,299
Dec 07, 2024	$ 0.0044407844,147,689	$ 0.004648290.00421945	$ 0.00421945	$ 44,147,689
Dec 06, 2024	$ 0.0042692232,005,566	$ 0.004496890.00413173	$ 0.00413173	$ 32,005,566
Dec 05, 2024	$ 0.0043003739,641,905	$ 0.004455410.00412013	$ 0.00412013	$ 39,641,905
Dec 04, 2024	$ 0.0044194248,213,341	$ 0.004533850.00417735	$ 0.00417735	$ 48,213,341
Dec 03, 2024	$ 0.0042741850,349,389	$ 0.004372280.00381638	$ 0.00381638	$ 50,349,389
Dec 02, 2024	$ 0.0041128542,309,764	$ 0.004146780.00371556	$ 0.00371556	$ 42,309,764
Dec 01, 2024	$ 0.0040346934,776,641	$ 0.004199500.00395210	$ 0.00395210	$ 34,776,641
Nov 30, 2024	$ 0.0040669930,042,249	$ 0.004176610.00395570	$ 0.00395570	$ 30,042,249
Nov 29, 2024	$ 0.0040232236,497,699	$ 0.004205710.00385903	$ 0.00385903	$ 36,497,699
Nov 28, 2024	$ 0.0039053524,780,039	$ 0.003964270.00372768	$ 0.00372768	$ 24,780,039
Nov 27, 2024	$ 0.0038957925,545,913	$ 0.003912300.00354571	$ 0.00354571	$ 25,545,913
Nov 26, 2024	$ 0.0036177331,582,889	$ 0.003914150.00345255	$ 0.00345255	$ 31,582,889
Nov 25, 2024	$ 0.0037157039,127,248	$ 0.004066230.00362486	$ 0.00362486	$ 39,127,248
Nov 24, 2024	$ 0.0039933351,167,711	$ 0.004122570.00364751	$ 0.00364751	$ 51,167,711
Nov 23, 2024	$ 0.0039598151,649,703	$ 0.004057060.00367927	$ 0.00367927	$ 51,649,703
Nov 22, 2024	$ 0.0037059223,634,100	$ 0.003784430.00355261	$ 0.00355261	$ 23,634,100
Nov 21, 2024	$ 0.0037215732,812,611	$ 0.003757620.00338323	$ 0.00338323	$ 32,812,611
Nov 20, 2024	$ 0.0035173540,010,975	$ 0.003952740.00342482	$ 0.00342482	$ 40,010,975
Nov 19, 2024	$ 0.0039262069,569,540	$ 0.004349550.00380096	$ 0.00380096	$ 69,569,540
Nov 18, 2024	$ 0.00434673152,057,618	$ 0.004969940.00371085	$ 0.00371085	$ 152,057,618
Nov 17, 2024	$ 0.0039291556,877,667	$ 0.004123030.00378244	$ 0.00378244	$ 56,877,667
Nov 16, 2024	$ 0.0040784756,840,240	$ 0.004096950.00382104	$ 0.00382104	$ 56,840,240
Nov 15, 2024	$ 0.00400284139,665,602	$ 0.004488020.00362807	$ 0.00362807	$ 139,665,602
Nov 14, 2024	$ 0.00372415132,530,188	$ 0.004453130.00361719	$ 0.00361719	$ 132,530,188
Nov 13, 2024	$ 0.0039213794,169,261	$ 0.004309110.00371521	$ 0.00371521	$ 94,169,261
Nov 12, 2024	$ 0.00424078155,293,213	$ 0.005040800.00401735	$ 0.00401735	$ 155,293,213
Nov 11, 2024	$ 0.00500420280,104,306	$ 0.005775610.00433537	$ 0.00433537	$ 280,104,306
Nov 10, 2024	$ 0.00468348631,443,908	$ 0.006210830.00447026	$ 0.00447026	$ 631,443,908
Nov 09, 2024	$ 0.00472227644,248,881	$ 0.005027700.00256299	$ 0.00256299	$ 644,248,881
Nov 08, 2024	$ 0.0026164619,837,401	$ 0.002728910.00248329	$ 0.00248329	$ 19,837,401
Nov 07, 2024	$ 0.0027053323,583,539	$ 0.002798630.00261085	$ 0.00261085	$ 23,583,539
Nov 06, 2024	$ 0.0027107427,460,987	$ 0.002769080.00246902	$ 0.00246902	$ 27,460,987
Nov 05, 2024	$ 0.0024660214,373,907	$ 0.002515780.00231140	$ 0.00231140	$ 14,373,907
Nov 04, 2024	$ 0.0023097313,517,405	$ 0.002459600.00226464	$ 0.00226464	$ 13,517,405
Nov 03, 2024	$ 0.0023991219,516,143	$ 0.002599910.00225706	$ 0.00225706	$ 19,516,143
Nov 02, 2024	$ 0.0025739111,579,011	$ 0.002774750.00253740	$ 0.00253740	$ 11,579,011
Nov 01, 2024	$ 0.0027046720,144,378	$ 0.002814010.00255654	$ 0.00255654	$ 20,144,378
Oct 31, 2024	$ 0.0026520713,887,752	$ 0.002877800.00260954	$ 0.00260954	$ 13,887,752
Oct 30, 2024	$ 0.0028666617,351,880	$ 0.002928130.00276225	$ 0.00276225	$ 17,351,880
Oct 29, 2024	$ 0.0029234125,128,165	$ 0.002962070.00281330	$ 0.00281330	$ 25,128,165
Oct 28, 2024	$ 0.0028312624,786,071	$ 0.002922780.00262770	$ 0.00262770	$ 24,786,071
Oct 27, 2024	$ 0.0028607622,191,214	$ 0.002942650.00277127	$ 0.00277127	$ 22,191,214
Oct 26, 2024	$ 0.0028030835,961,347	$ 0.003048320.00273724	$ 0.00273724	$ 35,961,347
Oct 25, 2024	$ 0.0029516926,468,703	$ 0.003408510.00283323	$ 0.00283323	$ 26,468,703
Oct 24, 2024	$ 0.0033631120,833,856	$ 0.003433130.00326339	$ 0.00326339	$ 20,833,856
Oct 23, 2024	$ 0.0033724037,628,309	$ 0.003877350.00326985	$ 0.00326985	$ 37,628,309
Oct 22, 2024	$ 0.0038353330,504,052	$ 0.003896090.00369666	$ 0.00369666	$ 30,504,052
Oct 21, 2024	$ 0.0037573323,223,871	$ 0.003987420.00366619	$ 0.00366619	$ 23,223,871
Oct 20, 2024	$ 0.0039600223,961,034	$ 0.003992120.00377462	$ 0.00377462	$ 23,961,034
Oct 19, 2024	$ 0.0038743415,714,816	$ 0.003932930.00381397	$ 0.00381397	$ 15,714,816
Oct 18, 2024	$ 0.0038715721,369,607	$ 0.003920560.00372113	$ 0.00372113	$ 21,369,607
Oct 17, 2024	$ 0.0037225621,084,327	$ 0.003995830.00364300	$ 0.00364300	$ 21,084,327
Oct 16, 2024	$ 0.0039361531,300,815	$ 0.004223230.00386845	$ 0.00386845	$ 31,300,815
Oct 15, 2024	$ 0.0042046744,540,908	$ 0.004507120.00410011	$ 0.00410011	$ 44,540,908
Oct 14, 2024	$ 0.0044408062,089,263	$ 0.004626930.00405609	$ 0.00405609	$ 62,089,263
Oct 13, 2024	$ 0.0041105637,536,041	$ 0.004312540.00400924	$ 0.00400924	$ 37,536,041
Oct 12, 2024	$ 0.0042481943,173,355	$ 0.004335340.00399672	$ 0.00399672	$ 43,173,355
Oct 11, 2024	$ 0.0040759843,988,252	$ 0.004174190.00390222	$ 0.00390222	$ 43,988,252
Oct 10, 2024	$ 0.0039103160,407,689	$ 0.004116360.00378159	$ 0.00378159	$ 60,407,689
Oct 09, 2024	$ 0.0040993674,680,382	$ 0.004345120.00401546	$ 0.00401546	$ 74,680,382
Oct 08, 2024	$ 0.0043171579,400,662	$ 0.004753950.00416056	$ 0.00416056	$ 79,400,662
Oct 07, 2024	$ 0.0047025093,608,101	$ 0.005141570.00468863	$ 0.00468863	$ 93,608,101
Oct 06, 2024	$ 0.0050139849,179,623	$ 0.005023670.00464409	$ 0.00464409	$ 49,179,623
Oct 05, 2024	$ 0.0047209692,256,960	$ 0.005182850.00462264	$ 0.00462264	$ 92,256,960
Oct 04, 2024	$ 0.0048050057,949,987	$ 0.004837430.00450713	$ 0.00450713	$ 57,949,987
Oct 03, 2024	$ 0.00462758101,876,008	$ 0.005004070.00458219	$ 0.00458219	$ 101,876,008
Oct 02, 2024	$ 0.00484811106,842,599	$ 0.005023360.00444155	$ 0.00444155	$ 106,842,599
Oct 01, 2024	$ 0.00470928134,988,233	$ 0.005530340.00450019	$ 0.00450019	$ 134,988,233
Sep 30, 2024	$ 0.00546983149,193,479	$ 0.006160360.00541508	$ 0.00541508	$ 149,193,479
Sep 29, 2024	$ 0.00576495176,988,062	$ 0.006390240.00555538	$ 0.00555538	$ 176,988,062
Sep 28, 2024	$ 0.00635568167,065,622	$ 0.007075320.00626327	$ 0.00626327	$ 167,065,622
Sep 27, 2024	$ 0.00679499338,003,957	$ 0.007261720.00629891	$ 0.00629891	$ 338,003,957
Sep 26, 2024	$ 0.00645684723,295,236	$ 0.013670530.00609213	$ 0.00609213	$ 723,295,236

We will update this as soon as possible. If you like to help, you can contact us.