HMSTR Historical USD Price
Daily close · Oct 28, 2025 → Oct 29, 2026Daily price history
Sep 30, 2026 → Oct 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-29 | $0.00014478 | $0.00014501 | $0.00013151 | $0.00013432 | $1.88M |
| 2026-10-28 | $0.00014355 | $0.00014541 | $0.00014141 | $0.00014467 | $1.15M |
| 2026-10-27 | $0.00014134 | $0.0001437 | $0.00013851 | $0.00014358 | $1.16M |
| 2026-10-26 | $0.00013971 | $0.00014196 | $0.00013714 | $0.00014094 | $1.18M |
| 2026-10-25 | $0.00014474 | $0.00014484 | $0.00013915 | $0.00013987 | $1.53M |
| 2026-10-24 | $0.00014323 | $0.00014692 | $0.00014008 | $0.00014492 | $1.89M |
| 2026-10-23 | $0.0001422 | $0.00014606 | $0.0001401 | $0.00014324 | $1.69M |
| 2026-10-22 | $0.00014915 | $0.0001493 | $0.00014053 | $0.00014192 | $1.52M |
| 2026-10-21 | $0.00014854 | $0.00015147 | $0.00014805 | $0.000149 | $1.51M |
| 2026-10-20 | $0.00014397 | $0.00014938 | $0.00014197 | $0.00014844 | $1.53M |
| 2026-10-19 | $0.00014362 | $0.00014462 | $0.00014203 | $0.00014401 | $1.39M |
| 2026-10-18 | $0.00014827 | $0.00014858 | $0.00013786 | $0.00014361 | $1.80M |
| 2026-10-17 | $0.00015495 | $0.00015503 | $0.00014525 | $0.00014828 | $1.77M |
| 2026-10-16 | $0.00015594 | $0.00015802 | $0.00015245 | $0.00015494 | $1.48M |
| 2026-10-15 | $0.00015661 | $0.0001567 | $0.00014811 | $0.00015573 | $2.28M |
| 2026-10-14 | $0.00015978 | $0.00016077 | $0.00015406 | $0.00015609 | $1.69M |
| 2026-10-13 | $0.00015784 | $0.00016236 | $0.00015286 | $0.00015953 | $1.84M |
| 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 |