| An | Început | Sfârșit | Rentabilitate % |
|---|---|---|---|
| 2023 | $6.22 | $8.51 | |
| 2024 | $8.70 | $2.14 | 307.40% |
| 2025 | $1.92 | $0.3534 | 443.58% |
Publicitate
HMXIstoric Pret
Historicul prețului HMX, date anuale, preț maxim, statistici lunare și zilnice ale prețului începând cu 2023.
| Prima Preț | 2023 Decembrie ($6.24) |
|---|---|
| Cea mai mică preț | 2025 Aprilie ($0.3330) |
| Maxim Istoric | 2024 Martie ($11.17) |
| Cel mai bun lună | Decembrie |
| Cel mai rău lună | Ianuarie |
Istoricul graficului
HMX pret istoric pe ani
| An | Pret | Max Pret | Min Pret | Close | Med. Capitalizare Piata | Med. Volum | Max Volum | Stoc | Volatilitate |
|---|---|---|---|---|---|---|---|---|---|
| 2023 | $6.37 | $9.35 | $5.27 | $8.51 | $6.9 Mil. | $141.2 M | $586.5 M | 1.1 Mil. | 36% |
| 2024 | $4.40 | $11.70 | $0.7610 | $2.14 | $5.4 Mil. | $47.7 M | $685.1 M | 1.5 Mil. | 150% |
| 2025 | $0.9046 | $2.57 | $0.2560 | $0.3534 | $1.8 Mil. | $26.3 M | $109.2 M | 2 Mil. | 122% |
HMX Rentabilități anuale
HMX Lunar
| An | Ian | Feb | Mart | Apr | Mai | Iun | Iul | Aug | Sept | Oct | Noi | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | 36.89% O:$6.22 C:$8.51 | |||||||||||
| 2024 | -41.29% O:$8.52 C:$5.00 | 49.34% O:$5.03 C:$7.51 | 5.86% O:$7.50 C:$7.94 | -7.79% O:$7.93 C:$7.31 | -19.04% O:$7.31 C:$5.92 | -34.63% O:$5.92 C:$3.87 | -36.96% O:$3.87 C:$2.44 | -21.95% O:$2.44 C:$1.90 | -15.61% O:$1.90 C:$1.61 | -43.52% O:$1.61 C:$0.91 | 82.03% O:$0.91 C:$1.65 | 29.32% O:$1.65 C:$2.14 |
| 2025 | -9.23% O:$2.14 C:$1.94 | -45.61% O:$1.94 C:$1.05 | -33.30% O:$1.05 C:$0.70 | -20.48% O:$0.70 C:$0.56 | -30.64% O:$0.56 C:$0.39 | -12.01% O:$0.39 C:$0.34 |
HMX OHLC Date
| Data | Deschidere | Ridicat | Scăzut | Inchidere | Volum | Volum(HMX) | Capitalizare |
|---|---|---|---|---|---|---|---|
| 06/24/2025 | $0.3474 | $0.3479 | $0.3400 | $0.3413 | $53.9 M | 156,326 | $688.8 M |
| 06/23/2025 | $0.3533 | $0.3717 | $0.3409 | $0.3473 | $56.1 M | 159,483 | $702.8 M |
| 06/22/2025 | $0.3374 | $0.3628 | $0.3373 | $0.3534 | $60.3 M | 173,317 | $695.5 M |
| 06/21/2025 | $0.3423 | $0.3426 | $0.3365 | $0.3377 | $74.7 M | 218,958 | $682.1 M |
| 06/20/2025 | $0.3403 | $0.3426 | $0.3373 | $0.3423 | $109.2 M | 320,235 | $681.1 M |
| 06/19/2025 | $0.3638 | $0.3639 | $0.3394 | $0.3404 | $101.9 M | 293,930 | $692.4 M |
| 06/18/2025 | $0.3781 | $0.3815 | $0.3607 | $0.3639 | $101.8 M | 273,383 | $743.9 M |
| 06/17/2025 | $0.3446 | $0.3844 | $0.3353 | $0.3782 | $108 M | 294,939 | $731.4 M |
| 06/16/2025 | $0.3569 | $0.3655 | $0.3329 | $0.3448 | $102.3 M | 296,996 | $688.3 M |
| 06/15/2025 | $0.3440 | $0.3788 | $0.3278 | $0.3642 | $106.8 M | 304,929 | $700.2 M |
| 06/14/2025 | $0.3423 | $0.3543 | $0.3282 | $0.3443 | $107.4 M | 315,770 | $679.6 M |
| 06/13/2025 | $0.3594 | $0.3596 | $0.3200 | $0.3423 | $107.3 M | 315,054 | $680.3 M |
| 06/12/2025 | $0.3452 | $0.3735 | $0.3425 | $0.3594 | $103 M | 283,797 | $725.2 M |
| 06/11/2025 | $0.3643 | $0.3748 | $0.3450 | $0.3452 | $68.9 M | 189,821 | $725.3 M |
| 06/10/2025 | $0.3629 | $0.3696 | $0.3622 | $0.3643 | $30.2 M | 83,002 | $728 M |
| 06/09/2025 | $0.3649 | $0.3697 | $0.3622 | $0.3626 | $101 M | 277,499 | $727.4 M |
| 06/08/2025 | $0.3662 | $0.3662 | $0.3643 | $0.3647 | $106 M | 290,147 | $730.2 M |
| 06/07/2025 | $0.3649 | $0.3700 | $0.3643 | $0.3659 | $92.3 M | 250,970 | $734.5 M |
| 06/06/2025 | $0.3648 | $0.3650 | $0.3646 | $0.3647 | $101.5 M | 278,178 | $728.8 M |
| 06/05/2025 | $0.3722 | $0.3722 | $0.3643 | $0.3647 | $91.5 M | 248,978 | $734.3 M |
| 06/04/2025 | $0.3771 | $0.3773 | $0.3679 | $0.3722 | $88.6 M | 236,209 | $749.8 M |
| 06/03/2025 | $0.3779 | $0.3787 | $0.3766 | $0.3771 | $95 M | 251,769 | $753.7 M |
| 06/02/2025 | $0.3780 | $0.3910 | $0.3759 | $0.3776 | $90.3 M | 239,091 | $754.8 M |
| 06/01/2025 | $0.3879 | $0.3881 | $0.3765 | $0.3779 | $95.2 M | 246,795 | $771.1 M |
| 05/31/2025 | $0.3788 | $0.3890 | $0.3773 | $0.3880 | $96.9 M | 254,432 | $761 M |
| 05/30/2025 | $0.3838 | $0.3839 | $0.3788 | $0.3788 | $94.5 M | 247,808 | $762.4 M |
| 05/29/2025 | $0.3864 | $0.3866 | $0.3829 | $0.3837 | $99.3 M | 258,174 | $768.6 M |
| 05/28/2025 | $0.3878 | $0.3890 | $0.3857 | $0.3863 | $96.1 M | 248,386 | $773.4 M |
| 05/27/2025 | $0.3878 | $0.3879 | $0.3873 | $0.3876 | $89.5 M | 230,828 | $774.8 M |
| 05/26/2025 | $0.3891 | $0.3892 | $0.3873 | $0.3877 | $94.6 M | 243,566 | $776.4 M |
| 05/25/2025 | $0.3890 | $0.3892 | $0.3888 | $0.3890 | $92.4 M | 237,485 | $777.2 M |
Criptomonede similare
| Moneda | Pret | Capitalizare de piata | Volum 24 ore | 1 ora | 24 ore | ||
|---|---|---|---|---|---|---|---|
 | Curve DAO Token (CRV) Istoric Pret | $0.5354 | $676,554,275 | $93,631,003 | -5.33% | -5.68% | |
 | Raydium (RAY) Istoric Pret | $2.02 | $589,043,633 | $41,544,014 | -1.46% | -0.60% | |
 | THORChain (RUNE) Istoric Pret | $1.36 | $463,448,882 | $29,659,836 | -1.13% | -0.84% | |
 | DeepBook Protocol (DEEP) Istoric Pret | $0.1336 | $371,402,984 | $11,202,594 | -0.69% | 1.74% | |
 | Hyperliquid (HYPE) Istoric Pret | $37.45 | $12,504,181,605 | $123,650,384 | 1.03% | -0.17% | |
 | Uniswap (UNI) Istoric Pret | $6.99 | $4,195,280,994 | $370,414,836 | -1.06% | -0.76% | |
 | Injective Protocol (INJ) Istoric Pret | $11.35 | $1,102,326,892 | $98,604,983 | -2.15% | -1.80% | |
 | PancakeSwap (CAKE) Istoric Pret | $2.19 | $650,977,051 | $37,385,276 | -0.25% | -0.13% | |
 | The Winkyverse (WNK) Istoric Pret | $0.000122 | $619,181 | $51,237 | -9.39% | -9.25% |