HMR Coin Values HMR
Store and manage digital currencies with ease
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2020-05-13 | $0.4253000 | $0.4492000 | $0.4502000 | $0.4474000 |
2020-05-14 | $0.4492000 | $0.4709000 | $0.4740000 | $0.4709000 |
2020-05-15 | $0.4709000 | $0.4461000 | $0.4505000 | $0.4455000 |
2020-05-16 | $0.4461000 | $0.4523000 | $0.4570000 | $0.4471000 |
2020-05-17 | $0.4523000 | $0.4581000 | $0.4672000 | $0.4573000 |
2020-05-18 | $0.4581000 | $0.4539000 | $0.4910000 | $0.4472000 |
2020-05-19 | $0.4539000 | $0.4546000 | $0.4565000 | $0.4517000 |
2020-05-20 | $0.4546000 | $0.4410000 | $0.4426000 | $0.4393000 |
2020-05-21 | $0.4410000 | $0.4174000 | $0.4205000 | $0.4172000 |
2020-05-22 | $0.4174000 | $0.4268000 | $0.4646000 | $0.3081000 |
2020-05-23 | $0.4268000 | $0.4396000 | $0.4396000 | $0.4267000 |
2020-05-24 | $0.4396000 | $0.4181000 | $0.4218000 | $0.4154000 |
2020-05-25 | $0.4181000 | $0.4153000 | $0.4181000 | $0.4153000 |
2020-05-31 | $0.4447000 | $0.4306000 | $0.4346000 | $0.3943000 |
2020-06-01 | $0.4306000 | $0.4645000 | $0.5093000 | $0.4356000 |
2020-06-02 | $0.4645000 | $0.4302000 | $0.4336000 | $0.4298000 |
2020-06-03 | $0.4392000 | $0.4532000 | $0.4546000 | $0.4505000 |
2020-06-04 | $0.4367000 | $0.4551000 | $0.4558000 | $0.4065000 |
2020-06-05 | $0.4551000 | $0.4462000 | $0.4487000 | $0.3628000 |
2020-06-06 | $0.4462000 | $0.4481000 | $0.6134000 | $0.3847000 |
2020-06-07 | $0.4481000 | $0.4511000 | $0.4520000 | $0.4498000 |
2020-06-08 | $0.4511000 | $0.4525000 | $0.6778000 | $0.4229000 |
2020-06-09 | $0.4525000 | $0.4524000 | $0.4567000 | $0.4520000 |
2020-06-10 | $0.4524000 | $0.4525000 | $0.4525000 | $0.4524000 |
2020-06-12 | $0.4270000 | $0.4368000 | $0.4376000 | $0.4345000 |
2020-06-13 | $0.4368000 | $0.4370000 | $0.4370000 | $0.4368000 |
2020-06-15 | $0.4259000 | $0.4255000 | $0.4271000 | $0.4222000 |
2020-06-16 | $0.4255000 | $0.4290000 | $0.4349000 | $0.4175000 |
2020-06-17 | $0.4290000 | $0.4329000 | $0.4346000 | $0.4238000 |
2020-06-18 | $0.4329000 | $0.4266000 | $0.4296000 | $0.4246000 |
2020-06-19 | $0.4284000 | $0.4237000 | $0.4251000 | $0.4001000 |
2020-06-20 | $0.4237000 | $0.4279000 | $0.4322000 | $0.4261000 |
2020-06-21 | $0.4279000 | $0.4240000 | $0.4255000 | $0.4228000 |
2020-06-22 | $0.4240000 | $0.4239000 | $0.4240000 | $0.4239000 |
2020-06-24 | $0.4349000 | $0.4207000 | $0.4210000 | $0.4149000 |
2020-06-25 | $0.4207000 | $0.4204000 | $0.4207000 | $0.4204000 |
2020-06-30 | $0.4343000 | $0.4319000 | $0.4325000 | $0.0376400 |
2020-07-01 | $0.4319000 | $0.4382000 | $0.4395000 | $0.4362000 |
2020-07-02 | $0.4382000 | $0.4383000 | $0.4383000 | $0.4382000 |
2020-07-03 | $0.4295000 | $0.4303000 | $0.4312000 | $0.3971000 |
2020-07-04 | $0.4303000 | $0.4302000 | $0.4303000 | $0.4302000 |
2020-07-05 | $0.4340000 | $0.4308000 | $0.4316000 | $0.4301000 |
2020-07-06 | $0.4308000 | $0.4392000 | $0.4455000 | $0.4337000 |
2020-07-07 | $0.4392000 | $0.4356000 | $0.4359000 | $0.4332000 |
2020-07-08 | $0.4356000 | $0.4452000 | $0.4454000 | $0.4436000 |
2020-07-09 | $0.4452000 | $0.4347000 | $0.4359000 | $0.4342000 |
2020-07-10 | $0.4347000 | $0.4381000 | $0.4382000 | $0.4366000 |
2020-07-11 | $0.4381000 | $0.4345000 | $0.4358000 | $0.4342000 |
2020-07-12 | $0.4345000 | $0.4375000 | $0.4380000 | $0.4371000 |
2020-07-13 | $0.4375000 | $0.4349000 | $0.4350000 | $0.4343000 |
2020-07-14 | $0.4349000 | $0.4358000 | $0.4359000 | $0.4350000 |
2020-07-15 | $0.4358000 | $0.4359000 | $0.4359000 | $0.4358000 |
2020-07-31 | $0.4920000 | $0.4934000 | $0.5026000 | $0.4887000 |
2020-08-01 | $0.4934000 | $0.4806000 | $0.7912000 | $0.4805000 |
2020-08-02 | $0.4806000 | $0.4797000 | $0.4806000 | $0.4797000 |
2020-08-05 | $0.4679000 | $0.4903000 | $0.4941000 | $0.4901000 |
2020-08-06 | $0.4903000 | $0.4922000 | $0.4942000 | $0.4909000 |
2020-08-07 | $0.4922000 | $0.4883000 | $0.4978000 | $0.4832000 |
2020-08-08 | $0.4883000 | $0.4919000 | $0.4979000 | $0.4891000 |
2020-08-09 | $0.4919000 | $0.4877000 | $0.4907000 | $0.4850000 |
2020-08-10 | $0.4877000 | $0.4879000 | $0.4879000 | $0.4877000 |
2020-08-11 | $0.4941000 | $0.4734000 | $0.4747000 | $0.4706000 |
2020-08-12 | $0.4734000 | $0.5105000 | $0.5186000 | $0.4805000 |
2020-08-13 | $0.5105000 | $0.5100000 | $0.5105000 | $0.5100000 |
2020-08-14 | $0.5281000 | $0.5175000 | $0.5274000 | $0.5145000 |
2020-08-15 | $0.5253000 | $0.5096000 | $0.5183000 | $0.5066000 |
2020-08-16 | $0.5096000 | $0.5096000 | $0.5096000 | $0.5096000 |
2020-08-31 | $0.6057000 | $0.5914000 | $0.6048000 | $0.5853000 |
2020-09-01 | $0.5914000 | $0.5978000 | $0.6148000 | $0.5963000 |
2020-09-02 | $0.5978000 | $0.5905000 | $0.5926000 | $0.5697000 |
2020-09-03 | $0.5905000 | $0.5899000 | $0.5905000 | $0.5899000 |
2020-09-04 | $0.5866000 | $0.6055000 | $0.6211000 | $0.6012000 |
2020-09-05 | $0.6055000 | $0.6108000 | $0.6122000 | $0.5862000 |
2020-09-06 | $0.6108000 | $0.6129000 | $0.6171000 | $0.6095000 |
2020-09-07 | $0.6129000 | $0.6241000 | $0.6287000 | $0.6186000 |
2020-09-08 | $0.6241000 | $0.6115000 | $0.6301000 | $0.5064000 |
2020-09-09 | $0.6115000 | $0.6121000 | $0.6255000 | $0.6118000 |
2020-09-10 | $0.6121000 | $0.6902000 | $0.6915000 | $0.6115000 |
2020-09-11 | $0.6902000 | $0.6993000 | $0.7028000 | $0.6882000 |
2020-09-12 | $0.6993000 | $0.7025000 | $0.7068000 | $0.7018000 |
2020-09-13 | $0.7025000 | $0.6958000 | $0.6965000 | $0.6840000 |
2020-09-14 | $0.6958000 | $0.7082000 | $0.7197000 | $0.7065000 |
2020-09-15 | $0.7082000 | $0.6964000 | $0.7154000 | $0.6942000 |
2020-09-16 | $0.6964000 | $0.6968000 | $0.6968000 | $0.6964000 |
2020-09-17 | $0.7064000 | $0.7122000 | $0.7158000 | $0.6973000 |
2020-09-18 | $0.7122000 | $0.7123000 | $0.7123000 | $0.7122000 |
2020-10-02 | $0.7108000 | $0.7095000 | $0.7116000 | $0.7077000 |
2020-10-03 | $0.7095000 | $0.7097000 | $0.7097000 | $0.7095000 |
2020-10-05 | $0.7132000 | $0.7297000 | $0.7303000 | $0.7173000 |
2020-10-06 | $0.7297000 | $0.7708000 | $0.7723000 | $0.7143000 |
2020-10-07 | $0.7708000 | $0.7774000 | $0.7795000 | $0.6416000 |
2020-10-08 | $0.7774000 | $0.7774000 | $0.7774000 | $0.7774000 |
2020-10-13 | $0.7898000 | $0.7947000 | $0.8089000 | $0.7795000 |
2020-10-14 | $0.7947000 | $0.7946000 | $0.7947000 | $0.7946000 |
2020-10-16 | $0.8314000 | $0.8185000 | $0.8209000 | $0.8156000 |
2020-10-17 | $0.8185000 | $0.8188000 | $0.8188000 | $0.8185000 |
2020-10-19 | $0.8341000 | $0.8424000 | $0.8540000 | $0.8367000 |
2020-10-20 | $0.8424000 | $0.8423000 | $0.8424000 | $0.8423000 |
2020-10-22 | $0.8576000 | $0.8957000 | $0.9105000 | $0.8629000 |
2020-10-23 | $0.8957000 | $0.8937000 | $0.8957000 | $0.8937000 |
2020-11-05 | $0.8354000 | $0.9358000 | $0.9655000 | $0.8276000 |
2020-11-06 | $0.9358000 | $0.9355000 | $0.9358000 | $0.9355000 |
2020-11-07 | $0.9263000 | $0.7915000 | $0.8852000 | $0.6323000 |
2020-11-08 | $0.7910000 | $0.8281000 | $0.8590000 | $0.8140000 |
2020-11-09 | $0.8281000 | $0.8873000 | $0.8900000 | $0.8107000 |
2020-11-10 | $0.8858000 | $0.9008000 | $0.9008000 | $0.8914000 |
2020-11-11 | $0.9013000 | $0.9016000 | $0.9272000 | $0.8831000 |
2020-11-12 | $0.9018000 | $0.9055000 | $0.9162000 | $0.8926000 |
2020-11-13 | $0.9066000 | $0.9312000 | $0.9532000 | $0.9060000 |
2020-11-14 | $0.9313000 | $0.8873000 | $0.9183000 | $0.8743000 |
2020-11-15 | $0.8847000 | $0.9042000 | $0.9078000 | $0.8522000 |
2020-11-16 | $0.9042000 | $0.9269000 | $0.9555000 | $0.8572000 |
2020-11-17 | $0.9207000 | $0.9215000 | $0.9215000 | $0.9207000 |
2020-11-18 | $0.9645000 | $0.9746000 | $0.9981000 | $0.9544000 |
2020-11-19 | $0.9571000 | $0.9573000 | $0.9573000 | $0.9571000 |
2020-11-30 | $1.08 | $1.11 | $1.15 | $1.10 |
2020-12-01 | $1.12 | $1.05 | $1.09 | $1.05 |
2020-12-02 | $1.07 | $1.07 | $1.07 | $1.07 |
2020-12-06 | $1.16 | $1.12 | $1.17 | $0.7147000 |
2020-12-07 | $1.12 | $1.08 | $1.10 | $1.02 |
2020-12-08 | $1.08 | $1.04 | $1.05 | $0.9968000 |
2020-12-09 | $1.04 | $0.9596000 | $1.08 | $0.6597000 |
2020-12-10 | $0.9563000 | $0.9563000 | $0.9563000 | $0.9563000 |
2020-12-31 | $0.9693000 | $0.8763000 | $0.9509000 | $0.8682000 |
2021-01-01 | $0.8505000 | $0.8566000 | $0.8566000 | $0.8505000 |
2021-01-02 | $0.8183000 | $0.7710000 | $0.8715000 | $0.6368000 |
2021-01-03 | $0.7706000 | $0.7958000 | $0.9764000 | $0.6742000 |
2021-01-04 | $0.7968000 | $0.5684000 | $1.18 | $0.4362000 |
2021-01-05 | $0.5721000 | $0.5620000 | $0.8375000 | $0.3153000 |
2021-01-06 | $0.5620000 | $0.5621000 | $0.5649000 | $0.5620000 |
2021-01-07 | $0.3453000 | $0.2703000 | $0.3506000 | $0.1723000 |
2021-01-08 | $0.2703000 | $0.2615000 | $0.2703000 | $0.2615000 |
2021-01-12 | $0.1342000 | $0.1189000 | $0.1763000 | $0.1176000 |
2021-01-13 | $0.1238000 | $0.1238000 | $0.1238000 | $0.1238000 |
2021-02-02 | $0.1130000 | $0.1169000 | $0.1261000 | $0.0856 |
2021-02-03 | $0.1169000 | $0.1172000 | $0.1247000 | $0.1055000 |
2021-02-04 | $0.1172000 | $0.1183000 | $0.1232000 | $0.0976 |
2021-02-05 | $0.1183000 | $0.1015000 | $0.1280000 | $0.0808 |
2021-02-06 | $0.1015000 | $0.1013000 | $0.1022000 | $0.1006000 |
2021-02-09 | $0.1003000 | $0.0874 | $0.1051000 | $0.0865 |
2021-02-10 | $0.0874 | $0.0901 | $0.0904 | $0.0872 |
2021-02-28 | $0.0489600 | $0.0488800 | $0.0525 | $0.0457100 |
2021-03-01 | $0.0488800 | $0.0489000 | $0.0491000 | $0.0488500 |
2021-03-02 | $0.0501 | $0.0470500 | $0.0514 | $0.0388000 |
2021-03-03 | $0.0470500 | $0.0488800 | $0.0554 | $0.0403100 |
2021-03-04 | $0.0488800 | $0.0513 | $0.0580 | $0.0435300 |
2021-03-05 | $0.0513 | $0.0508 | $0.0513 | $0.0508 |
2021-03-06 | $0.0571 | $0.0474300 | $0.0587 | $0.0352000 |
2021-03-07 | $0.0474300 | $0.0474000 | $0.0505 | $0.0361800 |
2021-03-08 | $0.0474000 | $0.0529 | $0.0618 | $0.0382600 |
2021-03-09 | $0.0529 | $0.0494400 | $0.0632 | $0.0450400 |
2021-03-10 | $0.0494400 | $0.0469500 | $0.0525 | $0.0413600 |
2021-03-11 | $0.0469500 | $0.0467300 | $0.0471100 | $0.0466900 |
2021-03-31 | $0.0553 | $0.0541 | $0.0553 | $0.0493900 |
2021-04-01 | $0.0541 | $0.0540 | $0.0564 | $0.0529 |
2021-04-02 | $0.0540 | $0.0539 | $0.0541 | $0.0539 |
2021-04-03 | $0.0525 | $0.0502 | $0.0514 | $0.0468000 |
2021-04-04 | $0.0502 | $0.0501 | $0.0508 | $0.0497900 |
2021-04-05 | $0.0524 | $0.0526 | $0.0532 | $0.0496600 |
2021-04-06 | $0.0526 | $0.0505 | $0.0516 | $0.0481500 |
2021-04-07 | $0.0505 | $0.0505 | $0.0505 | $0.0504 |
2021-05-04 | $0.0892 | $0.0895 | $0.0995700 | $0.0772 |
2021-05-05 | $0.0895 | $0.0909 | $0.0915 | $0.0890 |
2021-05-06 | $0.1029000 | $0.1055000 | $0.1067000 | $0.0982 |
2021-05-07 | $0.1055000 | $0.1090000 | $0.1721000 | $0.1038000 |
2021-05-08 | $0.1090000 | $0.1094000 | $0.1100000 | $0.1088000 |
2021-05-09 | $0.1120000 | $0.1154000 | $0.1183000 | $0.1108000 |
2021-05-10 | $0.1154000 | $0.1112000 | $0.1179000 | $0.1039000 |
2021-05-11 | $0.1112000 | $0.1237000 | $0.1237000 | $0.1129000 |
2021-05-12 | $0.1237000 | $0.1242000 | $0.1243000 | $0.1235000 |
2021-06-02 | $0.0987 | $0.1007000 | $0.1033000 | $0.0992000 |
2021-06-03 | $0.1007000 | $0.1032000 | $0.1059000 | $0.1028000 |
2021-06-04 | $0.1032000 | $0.1024000 | $0.1037000 | $0.1023000 |
2021-06-05 | $0.0981 | $0.0956 | $0.0960 | $0.0928 |
2021-06-06 | $0.0956 | $0.0967 | $0.0974 | $0.0952 |
2021-06-07 | $0.0967 | $0.0968 | $0.0974 | $0.0964 |
2021-06-10 | $0.0976 | $0.0968 | $0.0983 | $0.0954 |
2021-06-11 | $0.0968 | $0.0963 | $0.0970 | $0.0959 |
2021-07-01 | $0.0575 | $0.0560 | $0.0574 | $0.0543 |
2021-07-02 | $0.0560 | $0.0562 | $0.0564 | $0.0558 |
2021-07-03 | $0.0548 | $0.0558 | $0.0569 | $0.0555 |
2021-07-04 | $0.0558 | $0.0558 | $0.0559 | $0.0557 |
2021-07-05 | $0.0554 | $0.0529 | $0.0529 | $0.0458400 |
2021-07-06 | $0.0529 | $0.0529 | $0.0531 | $0.0528 |
2021-08-09 | $0.0451400 | $0.0462900 | $0.0490700 | $0.0458300 |
2021-08-10 | $0.0462900 | $0.0458400 | $0.0463300 | $0.0456700 |
2021-09-05 | $0.0414500 | $0.0429800 | $0.0429800 | $0.0429800 |
2021-09-06 | $0.0429800 | $0.0430600 | $0.0430700 | $0.0429200 |
2021-09-09 | $0.0391600 | $0.0389700 | $0.0394300 | $0.0385100 |
2021-09-10 | $0.0389700 | $0.0390000 | $0.0390600 | $0.0389500 |
2021-10-01 | $0.0341900 | $0.0342000 | $0.0380500 | $0.0337200 |
2021-10-02 | $0.0342000 | $0.0340100 | $0.0342500 | $0.0340000 |
2021-10-05 | $0.0344900 | $0.0339900 | $0.0365700 | $0.0339900 |
2021-10-06 | $0.0339900 | $0.0349100 | $0.0350300 | $0.0338200 |
2021-10-07 | $0.0354200 | $0.0344300 | $0.0349700 | $0.0333500 |
2021-10-08 | $0.0344300 | $0.0345000 | $0.0345200 | $0.0344000 |
2021-10-09 | $0.0345300 | $0.0346300 | $0.0357300 | $0.0318800 |
2021-10-10 | $0.0346300 | $0.0351100 | $0.0351800 | $0.0345500 |
2021-11-03 | $0.0348600 | $0.0349400 | $0.0361600 | $0.0288800 |
2021-11-04 | $0.0349400 | $0.0349800 | $0.0361900 | $0.0342900 |
2021-11-05 | $0.0349800 | $0.0348600 | $0.0361800 | $0.0342400 |
2021-11-06 | $0.0348600 | $0.0347300 | $0.0361600 | $0.0342600 |
2021-11-07 | $0.0381500 | $0.0383200 | $0.0383400 | $0.0381200 |
2021-11-08 | $0.0349900 | $0.0346600 | $0.0361300 | $0.0341500 |
2021-11-09 | $0.0418800 | $0.0419500 | $0.0420900 | $0.0416300 |
2021-11-30 | $0.0332100 | $0.0332500 | $0.0333000 | $0.0329900 |
2021-12-01 | $0.0332500 | $0.0332400 | $0.0333100 | $0.0328600 |
2021-12-02 | $0.0354800 | $0.0355300 | $0.0356500 | $0.0353500 |
2021-12-03 | $0.0332300 | $0.0332200 | $0.0333300 | $0.0330500 |
2021-12-04 | $0.0332700 | $0.0335600 | $0.0335600 | $0.0332000 |
2021-12-05 | $0.0332200 | $0.0332300 | $0.0333100 | $0.0330000 |
2021-12-06 | $0.0306700 | $0.0307100 | $0.0308500 | $0.0305300 |
2021-12-07 | $0.0332100 | $0.0332900 | $0.0336300 | $0.0329800 |
2021-12-08 | $0.0332900 | $0.0333100 | $0.0333500 | $0.0330000 |
2021-12-09 | $0.0313200 | $0.0316100 | $0.0316700 | $0.0313100 |
2022-01-01 | $0.0326000 | $0.0324800 | $0.0327300 | $0.0304400 |
2022-01-02 | $0.0296000 | $0.0296300 | $0.0297600 | $0.0294900 |
2022-01-05 | $0.0322800 | $0.0325100 | $0.0327300 | $0.0285400 |
2022-01-06 | $0.0325100 | $0.0326000 | $0.0327400 | $0.0289800 |
2022-01-07 | $0.0326000 | $0.0326100 | $0.0327200 | $0.0288800 |
2022-01-08 | $0.0326100 | $0.0325600 | $0.0327400 | $0.0286200 |
2022-01-09 | $0.0325600 | $0.0327100 | $0.0327300 | $0.0284100 |
2022-01-10 | $0.0327100 | $0.0325200 | $0.0327200 | $0.0282600 |
2022-01-11 | $0.0259400 | $0.0260200 | $0.0261000 | $0.0258500 |
2022-01-31 | $0.0258300 | $0.0258900 | $0.0259100 | $0.0257400 |
2022-02-01 | $0.0238700 | $0.0240300 | $0.0240800 | $0.0237800 |
2022-02-04 | $0.0258500 | $0.0259100 | $0.0259300 | $0.0258100 |
2022-02-05 | $0.0257900 | $0.0259300 | $0.0259400 | $0.0256600 |
2022-02-10 | $0.0265000 | $0.0265700 | $0.0283200 | $0.0221000 |
2022-02-11 | $0.0269900 | $0.0271100 | $0.0271300 | $0.0268500 |
Homeros aims to become a blockchain-based gaming ecosystem that brings the experience of tomorrow to our gamers today. We have an interface and solution that are designed to accommodate gaming enthusiasts, developers, and merchants.
Through the Homeros platform, participants can benefit from the development and launching of blockchain games, secure in-game item marketplace, and access authentic game guides and walkthroughs.
Sorry, detailed technology about Homeros is not currently available
Sorry, detailed features about Homeros is not currently available