Homeros (HMR) historical data and Live price

Homeros

HMR

$ 1.05 + 0.383 %

0.00005489 BTC

MARKET CAP
407.784 M

24H VOLUME
22.018 M

CIRC.SUPPLY
388.424 M

MAX SUPPLY
10 B

HMR

USD

Rank209

1H 0.14 %

24H 0.38 %

7D 10.92 %

EXPLORER 1
2
3
4

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
11/23/20	1.016	1.056	0.999	1.037	20,995,749.545	402,704,734.792
11/22/20	1.018	1.032	0.999	1.016	21,588,952.937	383,850,758.834
11/21/20	0.997	1.021	0.984	1.018	22,229,418.524	384,732,237.387
11/20/20	0.975	1.002	0.961	0.997	19,855,952.957	376,717,563.285
11/19/20	0.968	0.987	0.941	0.975	17,512,916.55	367,710,958.051
11/18/20	0.958	0.982	0.95	0.968	23,598,050.541	364,851,946.966
11/17/20	0.9	0.965	0.897	0.958	21,251,296.206	360,920,727.672
11/16/20	0.901	0.908	0.889	0.903	15,775,602.245	340,433,116.376
11/15/20	0.9	0.904	0.878	0.901	21,322,377.569	339,633,732.602
11/14/20	0.891	0.904	0.875	0.9	18,575,524.127	338,970,023.706
11/13/20	0.897	0.901	0.881	0.891	14,324,432.214	335,660,275.307
11/12/20	0.898	0.9	0.879	0.897	13,383,915.105	337,570,221.02
11/11/20	0.884	0.902	0.874	0.898	13,013,535.501	337,880,231.362
11/10/20	0.884	0.894	0.873	0.884	14,579,746.195	332,509,270.455
11/9/20	0.868	0.901	0.862	0.884	11,831,748.981	332,170,759.559
11/8/20	0.855	0.875	0.852	0.868	12,486,067.61	325,760,175.291
11/7/20	0.896	0.899	0.835	0.855	10,209,608.976	321,222,741.25
11/6/20	0.838	0.9	0.769	0.896	6,285,175.601	336,323,520.108
11/5/20	0.834	0.878	0.774	0.837	4,874,561.88	314,087,960.147
11/4/20	0.823	0.882	0.812	0.834	7,366,300.096	310,989,134.198
11/3/20	0.856	0.871	0.823	0.823	8,742,489.783	306,658,087.468
11/1/20	0.888	0.89	0.859	0.86	16,785,901.518	319,654,720.741
10/30/20	0.895	0.9	0.895	0.898	21,999,569.023	332,885,983.608
10/29/20	0.888	0.899	0.883	0.895	21,747,504.636	318,740,829.162
10/28/20	0.886	0.898	0.88	0.891	17,958,215.482	316,550,232.011
10/27/20	0.883	0.892	0.863	0.886	11,856,433.066	314,691,802.867
10/26/20	0.874	0.896	0.874	0.883	20,075,410.716	313,343,312.558
10/25/20	0.88	0.88	0.864	0.874	9,199,170.498	309,701,868.702
10/24/20	0.88	0.882	0.869	0.88	17,912,682.418	311,625,134.443
10/23/20	0.884	0.886	0.873	0.88	16,320,435.724	311,505,229.348
10/22/20	0.854	0.894	0.853	0.884	19,260,082.494	305,782,028.422
10/21/20	0.834	0.859	0.834	0.854	24,349,462.698	295,311,731.92
10/20/20	0.835	0.835	0.825	0.834	13,923,588.435	288,616,453.254
10/19/20	0.835	0.836	0.826	0.835	17,073,173.285	288,343,079.465
10/18/20	0.828	0.836	0.825	0.835	18,181,124.275	285,652,748.257
10/17/20	0.818	0.828	0.803	0.828	17,375,472.912	283,186,202.052
10/16/20	0.821	0.821	0.804	0.816	15,897,971.021	271,092,226.709
10/15/20	0.798	0.826	0.792	0.82	14,488,712.672	271,341,644.901
10/14/20	0.799	0.803	0.795	0.798	16,420,145.424	264,055,229.814
10/13/20	0.799	0.799	0.781	0.799	16,350,668.366	263,736,602.08
10/12/20	0.795	0.8	0.773	0.799	16,294,086.842	263,155,926.702
10/11/20	0.783	0.796	0.759	0.795	21,617,023.743	261,457,488.95
10/10/20	0.782	0.786	0.768	0.784	17,703,053.228	257,438,985.218
10/9/20	0.785	0.787	0.776	0.783	19,335,677.759	257,104,590.885
10/8/20	0.776	0.79	0.762	0.784	18,948,936.955	257,018,645.882
10/7/20	0.769	0.777	0.757	0.776	18,906,177.084	253,463,153.476
10/6/20	0.732	0.776	0.729	0.769	20,783,126.376	249,034,777.212
10/5/20	0.715	0.733	0.712	0.733	28,226,230.996	234,802,407.494
10/4/20	0.712	0.716	0.71	0.715	20,976,114.628	229,026,667.172
10/3/20	0.715	0.716	0.71	0.712	23,680,857.293	227,876,804.882
10/2/20	0.714	0.715	0.706	0.715	18,978,530.316	228,451,757.468
10/1/20	0.715	0.718	0.702	0.714	23,383,157.317	227,869,432.687
9/29/20	0.699	0.718	0.698	0.716	21,421,075.813	227,655,555.759
9/28/20	0.72	0.723	0.699	0.699	19,518,522.082	220,808,003.933
9/27/20	0.721	0.725	0.714	0.72	19,729,618.926	226,223,701.074
9/26/20	0.717	0.723	0.715	0.721	17,610,027.796	226,421,246.931
9/25/20	0.715	0.724	0.713	0.717	17,615,397.903	225,286,591.408
9/24/20	0.694	0.721	0.692	0.716	21,520,151.419	224,334,961.038
9/23/20	0.7	0.705	0.683	0.694	18,244,027.485	217,071,496.226
9/22/20	0.698	0.702	0.677	0.7	17,303,091.926	218,684,480.249
9/21/20	0.706	0.71	0.675	0.699	15,980,687.288	183,024,029.728
9/20/20	0.713	0.713	0.698	0.706	14,082,903.101	184,496,212.584
9/19/20	0.714	0.722	0.711	0.713	18,342,399.809	186,331,624.133
9/18/20	0.711	0.718	0.706	0.714	20,795,463.601	186,560,753.03
9/17/20	0.706	0.713	0.703	0.711	21,187,077.02	184,931,950.669
9/16/20	0.698	0.714	0.694	0.706	14,717,403.377	183,598,300.604
9/15/20	0.705	0.712	0.694	0.698	16,067,497.664	181,159,164.265
9/14/20	0.695	0.719	0.689	0.705	13,782,277.939	182,513,147.775
9/13/20	0.7	0.706	0.683	0.697	12,485,574.969	179,971,090.126
9/12/20	0.699	0.705	0.697	0.7	13,706,932.821	180,920,781.409
9/11/20	0.691	0.703	0.683	0.699	16,662,221.082	179,410,383.906
9/10/20	0.613	0.691	0.606	0.69	12,927,242.284	176,780,452.389
9/9/20	0.612	0.623	0.609	0.613	11,479,013.712	156,607,264.25
9/8/20	0.619	0.621	0.605	0.612	12,655,953.89	156,275,205.734
9/7/20	0.612	0.62	0.601	0.619	10,560,762.526	157,668,378.919
9/6/20	0.604	0.615	0.599	0.612	17,182,882.261	155,326,353.997
9/5/20	0.605	0.613	0.59	0.603	14,084,880.062	153,009,483.444
9/4/20	0.6	0.617	0.559	0.605	11,856,723.242	153,365,190.083
9/3/20	0.59	0.616	0.587	0.6	10,656,722.296	151,945,598.112
9/2/20	0.595	0.599	0.574	0.59	12,445,939.489	149,140,340.244
9/1/20	0.589	0.608	0.586	0.595	11,780,167.421	150,226,067.111
8/31/20	0.604	0.605	0.576	0.589	10,552,262.095	148,358,219.051
8/30/20	0.586	0.606	0.586	0.604	12,905,382.775	150,779,264.494
8/29/20	0.6	0.602	0.586	0.586	10,315,532.424	146,217,995.96
8/28/20	0.592	0.6	0.57	0.6	10,730,878.882	149,254,766.582
8/27/20	0.596	0.599	0.583	0.592	10,356,708.893	147,186,155.846
8/26/20	0.59	0.597	0.586	0.596	8,362,525.907	146,619,459.386
8/25/20	0.588	0.592	0.586	0.591	11,497,571.954	145,140,271.931
8/24/20	0.55	0.592	0.518	0.588	11,569,404.53	144,115,388.744
8/23/20	0.553	0.554	0.546	0.55	10,555,143.372	134,262,955.364

Similar Coins