HMSTR Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | $0.00016517 | $0.00016732 | $0.00015769 | $0.00015777 | $2.35M |
| 2026-10-11 | $0.0001634 | $0.00017457 | $0.00016135 | $0.00016513 | $3.99M |
| 2026-10-10 | $0.00016266 | $0.00016667 | $0.00016266 | $0.0001636 | $1.84M |
| 2026-10-09 | $0.00015873 | $0.00016289 | $0.00015818 | $0.00016285 | $1.81M |
| 2026-10-08 | $0.00016448 | $0.00016527 | $0.00015324 | $0.00015855 | $2.34M |
| 2026-10-07 | $0.00017058 | $0.0001707 | $0.00016155 | $0.00016438 | $2.44M |
| 2026-10-06 | $0.00017196 | $0.00017245 | $0.00016885 | $0.00017053 | $1.75M |
| 2026-10-05 | $0.00017222 | $0.00017362 | $0.00016959 | $0.00017189 | $2.22M |
| 2026-10-04 | $0.00017204 | $0.00017387 | $0.00017105 | $0.00017216 | $1.81M |
| 2026-10-03 | $0.0001726 | $0.00017387 | $0.00017011 | $0.0001722 | $2.08M |
| 2026-10-02 | $0.0001699 | $0.00017903 | $0.00016641 | $0.00017281 | $3.76M |
| 2026-10-01 | $0.0001708 | $0.00017307 | $0.00016792 | $0.00016988 | $1.91M |
| 2026-09-30 | $0.00016883 | $0.00017295 | $0.00016808 | $0.00017082 | $2.34M |
| 2026-09-29 | $0.00017085 | $0.00017289 | $0.00016591 | $0.00016857 | $2.27M |
| 2026-09-28 | $0.00018 | $0.00018046 | $0.00016666 | $0.00017048 | $2.47M |
| 2026-09-27 | $0.00017889 | $0.00018097 | $0.0001769 | $0.0001799 | $2.01M |
| 2026-09-26 | $0.00017964 | $0.00018334 | $0.0001769 | $0.00017983 | $2.44M |
| 2026-09-25 | $0.00017828 | $0.00018091 | $0.00017542 | $0.0001796 | $2.92M |
| 2026-09-24 | $0.00017133 | $0.00018034 | $0.00016989 | $0.00017778 | $2.94M |
| 2026-09-23 | $0.00018643 | $0.00018675 | $0.00016891 | $0.00017125 | $3.94M |
| 2026-09-22 | $0.00017697 | $0.00018737 | $0.00017472 | $0.00018649 | $4.45M |
| 2026-09-21 | $0.00017077 | $0.00017755 | $0.00016929 | $0.00017693 | $3.35M |
| 2026-09-20 | $0.00016956 | $0.00017582 | $0.00016412 | $0.00017079 | $3.38M |
| 2026-09-19 | $0.00016777 | $0.00017119 | $0.00016466 | $0.00016981 | $2.64M |
| 2026-09-18 | $0.00016032 | $0.00016778 | $0.00016024 | $0.00016752 | $2.58M |
| 2026-09-17 | $0.00015717 | $0.00016076 | $0.00015614 | $0.00016032 | $2.09M |
| 2026-09-16 | $0.00015649 | $0.00015747 | $0.00015222 | $0.0001571 | $2.19M |
| 2026-09-15 | $0.00016057 | $0.00016077 | $0.0001545 | $0.00015634 | $2.14M |
| 2026-09-14 | $0.00015885 | $0.00016297 | $0.00015883 | $0.00016063 | $2.28M |
| 2026-09-13 | $0.00016206 | $0.0001637 | $0.00015839 | $0.00015895 | $1.98M |