ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.58
-0.50%
US Tech 100
18,387.20
0.00%
S&P 500
5,306.04
0.02%
US Dollar vs CAD
1.36587
0.07%
Bitcoin
68,015.24
-0.40%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. GATE
  5. Human Token (Gate.io:HMTETH)

  6. Human Token (Gate.io:HMTETH) Historical

HMTETH Human Token

0.00000750
-0.00000010 (-1.32%)
02:23:53 - Realtime Data

HMTETH Historical Prices

Date Close Change Change (%) Open High Low Volume
May 28 2024 0.00000760 0.00000010 1.33% 0.00000750 0.00000760 0.00000740 404,330.00
May 27 2024 0.00000750 -0.00000010 -1.32% 0.00000760 0.00000760 0.00000740 334,580.00
May 26 2024 0.00000760 -0.00000030 -3.80% 0.00000790 0.00000790 0.00000750 227,282.00
May 25 2024 0.00000790 0.00 0.00% 0.00000790 0.00000800 0.00000780 465,708.00
May 24 2024 0.00000790 0.00 0.00% 0.00000790 0.00000820 0.00000780 223,896.00
May 23 2024 0.00000790 -0.00000030 -3.66% 0.00000810 0.00000820 0.00000760 325,505.00
May 22 2024 0.00000820 0.00000040 5.13% 0.00000790 0.00000830 0.00000780 260,202.00
May 21 2024 0.00000780 -0.00000040 -4.88% 0.00000820 0.00000820 0.00000770 242,937.00
May 20 2024 0.00000820 -0.00000100 -10.53% 0.00000950 0.00000950 0.00000820 281,817.00
May 19 2024 0.00000950 0.00000020 2.15% 0.00000930 0.00000960 0.00000920 289,834.00
May 18 2024 0.00000930 -0.00000010 -1.06% 0.00000930 0.00000950 0.00000900 348,912.00
May 17 2024 0.00000940 -0.00000050 -5.05% 0.00000980 0.00000990 0.00000930 335,369.00
May 16 2024 0.00000990 0.00 0.00% 0.00000980 0.00000990 0.00000970 288,726.00
May 15 2024 0.00000990 -0.00000100 -9.01% 0.000011 0.000011 0.00000990 276,328.00
May 14 2024 0.000011 0.00000200 20.83% 0.00000970 0.000011 0.00000960 263,027.00
May 13 2024 0.00000960 -0.00000010 -1.03% 0.00000970 0.00000990 0.00000940 276,359.00
May 12 2024 0.00000970 -0.00000030 -3.00% 0.00001 0.00001 0.00000950 253,959.00
May 11 2024 0.00001 0.00000010 1.01% 0.00000990 0.00001 0.00000960 243,467.00
May 10 2024 0.00000990 0.00000030 3.13% 0.00000960 0.00001 0.00000940 277,617.00
May 09 2024 0.00000960 -0.00000030 -3.03% 0.00001 0.00001 0.00000950 313,557.00
May 08 2024 0.00000990 0.00000030 3.13% 0.00000970 0.00001 0.00000950 267,089.00
May 07 2024 0.00000960 -0.00000040 -4.00% 0.00000990 0.00001 0.00000930 293,286.00
May 06 2024 0.00001 -0.00000020 -1.96% 0.00001 0.00001 0.00000980 343,638.00
May 05 2024 0.00001 0.00 0.00% 0.00001 0.00001 0.00000990 266,638.00
May 04 2024 0.00001 0.00000040 4.08% 0.00000990 0.00001 0.00000980 296,096.00
May 03 2024 0.00000980 -0.00000040 -3.92% 0.00001 0.00001 0.00000970 292,723.00
May 02 2024 0.00001 0.00000040 4.08% 0.00000980 0.00001 0.00000950 312,734.00
May 01 2024 0.00000980 -0.00000010 -1.01% 0.00000990 0.00001 0.00000960 297,093.00
Apr 30 2024 0.00000990 0.00000060 6.45% 0.00000920 0.00000990 0.00000920 307,716.00
Apr 29 2024 0.00000930 0.00 0.00% 0.00000920 0.00000960 0.00000920 328,314.00
Apr 28 2024 0.00000930 0.00000010 1.09% 0.00000920 0.00000940 0.00000880 266,520.00
Apr 27 2024 0.00000920 0.00 0.00% 0.00000910 0.00000940 0.00000890 318,811.00
Apr 26 2024 0.00000920 0.00000010 1.10% 0.00000910 0.00000950 0.00000900 285,156.00
Apr 25 2024 0.00000910 -0.00000090 -9.00% 0.00000990 0.00001 0.00000890 243,730.00
Apr 24 2024 0.00001 0.00000100 11.24% 0.00000880 0.000011 0.00000830 184,902.00
Apr 23 2024 0.00000890 -0.00000100 -10.00% 0.00001 0.00001 0.00000880 251,200.00
Apr 22 2024 0.00001 -0.00000070 -6.54% 0.000011 0.000011 0.00000970 269,452.00
Apr 21 2024 0.000011 0.00000030 2.88% 0.00001 0.000011 0.00001 242,239.00
Apr 20 2024 0.00001 -0.00000060 -5.45% 0.000011 0.000011 0.00001 224,032.00
Apr 19 2024 0.000011 0.00000030 2.80% 0.000011 0.000011 0.00001 252,147.00
Apr 18 2024 0.000011 -0.00000080 -6.96% 0.000012 0.000012 0.000011 301,530.00
Apr 17 2024 0.000012 0.00000040 3.60% 0.000011 0.000012 0.000011 227,794.00
Apr 16 2024 0.000011 -0.00000050 -4.31% 0.000012 0.000012 0.000011 242,478.00
Apr 15 2024 0.000012 0.00000060 5.45% 0.000011 0.000012 0.000011 222,104.00
Apr 14 2024 0.000011 0.00000020 1.85% 0.000011 0.000011 0.00000990 213,791.00
Apr 13 2024 0.000011 -0.00000080 -6.90% 0.000012 0.000013 0.000011 139,295.00
Apr 12 2024 0.000012 -0.00000100 -7.69% 0.000013 0.000013 0.000012 121,955.00
Apr 11 2024 0.000013 -0.00000010 -0.76% 0.000013 0.000013 0.000013 104,653.00
Apr 10 2024 0.000013 -0.00000070 -5.07% 0.000014 0.000014 0.000013 100,650.00
Apr 09 2024 0.000014 0.00000060 4.55% 0.000013 0.000014 0.000013 102,307.00
Apr 08 2024 0.000013 -0.00000040 -2.94% 0.000014 0.000014 0.000013 176,907.00
Apr 07 2024 0.000014 -0.00000080 -5.56% 0.000014 0.000015 0.000014 147,623.00
Apr 06 2024 0.000014 -0.00000100 -6.37% 0.000016 0.000017 0.000014 157,582.00
Apr 05 2024 0.000016 0.00000300 23.08% 0.000013 0.000016 0.000012 203,590.00
Apr 04 2024 0.000013 -0.00000050 -3.70% 0.000014 0.000014 0.000013 144,717.00
Apr 03 2024 0.000014 0.00000030 2.27% 0.000013 0.000014 0.000013 197,362.00
Apr 02 2024 0.000013 0.00000030 2.33% 0.000013 0.000014 0.000013 143,146.00
Apr 01 2024 0.000013 0.00000060 4.88% 0.000012 0.000013 0.000012 93,445.00
Mar 31 2024 0.000012 -0.00000090 -6.82% 0.000013 0.000013 0.000012 93,992.00
Mar 30 2024 0.000013 -0.00000020 -1.49% 0.000013 0.000014 0.000012 130,807.00
Mar 29 2024 0.000013 0.00000100 8.26% 0.000012 0.000014 0.000012 137,725.00
Mar 28 2024 0.000012 -0.00000020 -1.63% 0.000012 0.000013 0.000012 160,194.00
Mar 27 2024 0.000012 0.00000040 3.36% 0.000012 0.000013 0.000012 154,767.00
Mar 26 2024 0.000012 -0.00000030 -2.46% 0.000012 0.000012 0.000011 139,572.00
Mar 25 2024 0.000012 0.00000030 2.52% 0.000012 0.000013 0.000012 164,760.00
Mar 24 2024 0.000012 -0.00000050 -4.03% 0.000013 0.000013 0.000012 144,830.00
Mar 23 2024 0.000012 -0.00000030 -2.36% 0.000013 0.000013 0.000012 156,284.00
Mar 22 2024 0.000013 -0.00000070 -5.22% 0.000013 0.000014 0.000012 175,713.00
Mar 21 2024 0.000013 0.00000070 5.51% 0.000013 0.000014 0.000013 144,545.00
Mar 20 2024 0.000013 -0.00000100 -7.14% 0.000014 0.000015 0.000012 158,554.00
Mar 19 2024 0.000014 0.00000100 7.81% 0.000013 0.000015 0.000013 176,606.00
Mar 18 2024 0.000013 0.00 0.00% 0.000013 0.000014 0.000012 171,422.00
Mar 17 2024 0.000013 0.00000010 0.79% 0.000013 0.000013 0.000012 187,148.00
Mar 16 2024 0.000013 -0.00000060 -4.51% 0.000013 0.000014 0.000012 277,193.00
Mar 15 2024 0.000013 -0.00000060 -4.32% 0.000014 0.000015 0.000013 150,524.00
Mar 14 2024 0.000014 -0.00000020 -1.42% 0.000014 0.000015 0.000013 206,063.00
Mar 13 2024 0.000014 0.00000050 3.68% 0.000014 0.000015 0.000012 217,009.00
Mar 12 2024 0.000014 0.00000100 8.13% 0.000012 0.000014 0.000012 216,415.00
Mar 11 2024 0.000012 0.00000100 9.01% 0.000011 0.000012 0.00000990 171,003.00
Mar 10 2024 0.000011 -0.00000200 -15.38% 0.000013 0.000013 0.000011 157,458.00
Mar 09 2024 0.000013 0.00000100 8.70% 0.000012 0.000015 0.000011 199,982.00
Mar 08 2024 0.000012 0.00000090 8.49% 0.000011 0.000012 0.00000960 161,009.00
Mar 07 2024 0.000011 -0.00000040 -3.64% 0.000011 0.000011 0.00000800 349,886.00
Mar 06 2024 0.000011 0.00000020 1.85% 0.000011 0.000012 0.00001 153,343.00
Mar 05 2024 0.000011 -0.00000040 -3.57% 0.000011 0.000012 0.00001 171,367.00
Mar 04 2024 0.000011 -0.00000060 -5.08% 0.000012 0.000012 0.000011 253,784.00
Mar 03 2024 0.000012 0.00000100 9.43% 0.000011 0.000012 0.00001 253,006.00
Mar 02 2024 0.000011 -0.00000090 -7.83% 0.000012 0.000012 0.00001 221,621.00
Mar 01 2024 0.000012 0.00000030 2.68% 0.000011 0.000012 0.000011 153,218.00
Feb 29 2024 0.000011 0.00000010 0.90% 0.000011 0.000011 0.00001 167,433.00

Your Recent History

GATE
HMTETH
Human Token
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved