- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Hermez Network (HEZ) historical data and Live price
Hermez Network
HEZ$ 4.09 -0.791 % 
0.00006001 BTC
0.00006001 BTC MARKET CAP
19.235 M
19.235 M
24H VOLUME
2.271 k
2.271 k
CIRC.SUPPLY
4.7 M
4.7 M
MAX SUPPLY
100 M
100 M
Rank813
1H 0.00 %
24H -0.79 %
7D -1.98 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 4.096 | 4.133 | 4.096 | 4.124 | 9,492.69 | 19,384,155.72 |
| 7/25/24 | 4.129 | 4.129 | 4.047 | 4.096 | 34,538.42 | 19,253,133.88 |
| 7/24/24 | 4.202 | 4.202 | 4.109 | 4.129 | 12,395.08 | 19,404,419.96 |
| 7/23/24 | 4.166 | 4.22 | 4.151 | 4.202 | 23,118.7 | 19,749,990.59 |
| 7/22/24 | 4.218 | 4.239 | 4.153 | 4.166 | 12,867.08 | 19,579,536.65 |
| 7/21/24 | 4.216 | 4.218 | 4.141 | 4.218 | 11,309.59 | 19,824,094.12 |
| 7/20/24 | 4.183 | 4.216 | 4.172 | 4.216 | 2,025.34 | 19,814,953.11 |
| 7/19/24 | 4.179 | 4.215 | 4.136 | 4.183 | 20,119.49 | 19,660,741.26 |
| 7/18/24 | 4.133 | 4.2 | 4.129 | 4.179 | 14,000.48 | 19,639,587.22 |
| 7/17/24 | 4.149 | 4.213 | 4.131 | 4.133 | 19,260.15 | 19,425,437.8 |
| 7/16/24 | 4.204 | 4.204 | 4.122 | 4.149 | 20,149.79 | 19,501,727.39 |
| 7/15/24 | 4.129 | 4.207 | 4.122 | 4.204 | 22,184.55 | 19,757,525.98 |
| 7/14/24 | 4.095 | 4.141 | 4.077 | 4.129 | 7,916.2 | 19,404,502.91 |
| 7/13/24 | 4.039 | 4.113 | 4.039 | 4.095 | 5,233.67 | 19,246,249.63 |
| 7/12/24 | 4.039 | 4.093 | 4.028 | 4.039 | 12,309.12 | 18,984,489.84 |
| 7/11/24 | 4.04 | 4.121 | 4.031 | 4.039 | 33,908.73 | 18,983,101.78 |
| 7/10/24 | 4.04 | 4.085 | 4.03 | 4.04 | 11,472.73 | 18,989,921.61 |
| 7/9/24 | 4.041 | 4.077 | 4.013 | 4.04 | 12,711.41 | 18,987,679.6 |
| 7/8/24 | 3.984 | 4.071 | 3.949 | 4.041 | 58,840.25 | 18,992,409.57 |
| 7/7/24 | 4.065 | 4.065 | 3.984 | 3.984 | 13,964.6 | 18,722,565.85 |
| 7/6/24 | 4.037 | 4.067 | 3.999 | 4.065 | 11,667.73 | 19,106,183.39 |
| 7/5/24 | 4.026 | 4.072 | 3.945 | 4.037 | 48,551.55 | 18,974,335.68 |
| 7/4/24 | 4.133 | 4.133 | 4.029 | 4.029 | 30,398.73 | 18,937,053.53 |
| 7/3/24 | 4.149 | 4.149 | 4.091 | 4.133 | 17,113.64 | 19,424,933.14 |
| 7/2/24 | 4.157 | 4.172 | 4.149 | 4.149 | 2,390.82 | 19,502,596.94 |
| 7/1/24 | 4.16 | 4.181 | 4.156 | 4.157 | 7,973.44 | 19,538,642.96 |
| 6/30/24 | 4.138 | 4.17 | 4.137 | 4.16 | 7,741.72 | 19,550,851.94 |
| 6/29/24 | 4.136 | 4.138 | 4.135 | 4.138 | 0 | 19,446,715.39 |
| 6/28/24 | 4.175 | 4.179 | 4.134 | 4.136 | 9,357.2 | 19,439,934.32 |
| 6/27/24 | 4.139 | 4.176 | 4.139 | 4.175 | 6,436.66 | 19,621,404.52 |
| 6/26/24 | 4.163 | 4.163 | 4.137 | 4.139 | 15,403.57 | 19,454,730.88 |
| 6/25/24 | 4.149 | 4.165 | 4.138 | 4.163 | 7,550.04 | 19,565,392.06 |
| 6/24/24 | 4.166 | 4.166 | 4.1 | 4.149 | 61,266.4 | 19,499,497.83 |
| 6/23/24 | 4.176 | 4.203 | 4.16 | 4.166 | 14,037.42 | 19,579,321.5 |
| 6/22/24 | 4.205 | 4.205 | 4.176 | 4.176 | 2,165.88 | 19,625,983.81 |
| 6/21/24 | 4.195 | 4.205 | 4.165 | 4.205 | 22,309.8 | 19,764,567.31 |
| 6/20/24 | 4.199 | 4.232 | 4.186 | 4.195 | 19,460.17 | 19,716,137.43 |
| 6/19/24 | 4.184 | 4.218 | 4.184 | 4.199 | 20,371.57 | 19,736,621.13 |
| 6/18/24 | 4.19 | 4.19 | 4.151 | 4.184 | 42,344.7 | 19,663,849.49 |
| 6/17/24 | 4.255 | 4.255 | 4.189 | 4.19 | 49,524.57 | 19,692,756.65 |
| 6/16/24 | 4.224 | 4.264 | 4.224 | 4.255 | 11,478.97 | 19,998,769.92 |
| 6/15/24 | 4.202 | 4.239 | 4.202 | 4.224 | 16,819.23 | 19,851,742.06 |
| 6/14/24 | 4.186 | 4.228 | 4.158 | 4.202 | 48,666.54 | 19,747,146.07 |
| 6/13/24 | 4.232 | 4.232 | 4.186 | 4.186 | 12,981.92 | 19,675,724.89 |
| 6/12/24 | 4.217 | 4.27 | 4.212 | 4.232 | 36,892.36 | 19,888,373.16 |
| 6/11/24 | 4.253 | 4.253 | 4.183 | 4.217 | 37,354.97 | 19,817,962.3 |
| 6/10/24 | 4.289 | 4.289 | 4.253 | 4.253 | 11,889.6 | 19,988,206.08 |
| 6/9/24 | 4.258 | 4.297 | 4.252 | 4.289 | 1,513.69 | 20,157,685.53 |
| 6/8/24 | 4.245 | 4.274 | 4.245 | 4.258 | 9,197.56 | 20,014,238.93 |
| 6/7/24 | 4.283 | 4.318 | 4.245 | 4.245 | 23,556.69 | 19,950,229.86 |
| 6/6/24 | 4.33 | 4.331 | 4.283 | 4.283 | 20,146.05 | 20,131,266.22 |
| 6/5/24 | 4.328 | 4.333 | 4.299 | 4.33 | 23,328.26 | 20,352,815.37 |
| 6/4/24 | 4.308 | 4.33 | 4.295 | 4.328 | 9,430.64 | 20,341,815.97 |
| 6/3/24 | 4.313 | 4.333 | 4.302 | 4.308 | 11,688.8 | 20,246,981.4 |
| 6/2/24 | 4.334 | 4.334 | 4.31 | 4.313 | 3,546.81 | 20,272,111.86 |
| 6/1/24 | 4.316 | 4.335 | 4.316 | 4.334 | 6,107.75 | 20,367,980.72 |
| 5/31/24 | 4.304 | 4.342 | 4.291 | 4.316 | 32,695.59 | 20,286,980.81 |
| 5/30/24 | 4.31 | 4.45 | 4.283 | 4.304 | 69,214.81 | 20,229,617.9 |
| 5/29/24 | 4.337 | 4.343 | 4.298 | 4.31 | 32,654 | 20,259,320.61 |
| 5/28/24 | 4.343 | 4.36 | 4.306 | 4.337 | 44,436.53 | 20,385,404.59 |
| 5/27/24 | 4.325 | 4.382 | 4.325 | 4.343 | 26,232.5 | 20,411,532.14 |
| 5/26/24 | 4.295 | 4.349 | 4.295 | 4.325 | 14,382.11 | 20,328,956.83 |
| 5/25/24 | 4.307 | 4.317 | 4.295 | 4.295 | 4,302.33 | 20,188,520.08 |
| 5/24/24 | 4.299 | 4.329 | 4.258 | 4.307 | 39,012.03 | 20,242,192.39 |
| 5/23/24 | 4.305 | 4.372 | 4.272 | 4.299 | 130,209.24 | 20,207,006.48 |
| 5/22/24 | 4.331 | 4.331 | 4.275 | 4.305 | 29,555.04 | 20,233,055.27 |
| 5/21/24 | 4.286 | 4.336 | 4.26 | 4.331 | 81,167.79 | 20,355,521.9 |
| 5/20/24 | 4.069 | 4.295 | 4.069 | 4.286 | 99,264.98 | 20,143,983.11 |
| 5/19/24 | 4.083 | 4.087 | 4.069 | 4.069 | 8,020.65 | 19,122,875.18 |
| 5/18/24 | 4.078 | 4.106 | 4.078 | 4.083 | 7,099.69 | 19,190,498.9 |
| 5/17/24 | 4.028 | 4.099 | 4.028 | 4.078 | 35,824.85 | 19,166,269.95 |
| 5/16/24 | 4.072 | 4.072 | 4.024 | 4.028 | 15,288.45 | 18,933,634.58 |
| 5/15/24 | 4.006 | 4.072 | 3.997 | 4.072 | 26,352.01 | 19,137,787.19 |
| 5/14/24 | 4.024 | 4.024 | 4.006 | 4.006 | 10,027.6 | 18,830,268.38 |
| 5/13/24 | 4.025 | 4.05 | 4.005 | 4.024 | 32,115.62 | 18,911,823.38 |
| 5/12/24 | 4.034 | 4.039 | 4.025 | 4.025 | 4,589.91 | 18,916,509.34 |
| 5/11/24 | 4 | 4.041 | 4 | 4.034 | 5,157.95 | 18,960,905.11 |
| 5/10/24 | 4.076 | 4.105 | 4 | 4 | 72,405.43 | 18,801,025.45 |
| 5/5/24 | 4.094 | 4.12 | 4.077 | 4.106 | 22,960.61 | 19,296,449.73 |
| 5/4/24 | 4.104 | 4.115 | 4.09 | 4.094 | 10,775.33 | 19,242,264.72 |
| 5/3/24 | 4.057 | 4.104 | 4.035 | 4.104 | 33,871.21 | 19,287,015.5 |
| 5/2/24 | 4.043 | 4.057 | 4.009 | 4.057 | 26,693.36 | 19,067,685.54 |
| 5/1/24 | 4.069 | 4.076 | 3.985 | 4.043 | 126,346.58 | 19,002,479.19 |
| 4/30/24 | 4.136 | 4.145 | 4.031 | 4.069 | 102,475.27 | 19,124,802.15 |
| 4/29/24 | 4.136 | 4.137 | 4.088 | 4.136 | 43,608.17 | 19,440,428.46 |
| 4/28/24 | 4.132 | 4.179 | 4.132 | 4.136 | 22,608.33 | 19,441,428.48 |
| 4/27/24 | 4.108 | 4.149 | 4.081 | 4.132 | 37,454.32 | 19,422,297.48 |
| 4/26/24 | 4.122 | 4.122 | 4.086 | 4.108 | 15,882.26 | 19,309,842.54 |
| 4/25/24 | 4.084 | 4.122 | 4.08 | 4.122 | 33,093.63 | 19,372,263.59 |
| 4/24/24 | 4.122 | 4.15 | 4.082 | 4.084 | 28,861.78 | 19,193,583.54 |
