Hamster Kombat
HMSTR
Rank #1216
$0.00032301
Updated 8 days ago
Market Cap
$20.85M
24h Volume
$12.18M
Avg Volume (90d)
$9.64M
24h High/Low
$0.00033720
$0.00031832
$0.00031832
Price Chart
Categories & Chains
Categories
TON Ecosystem
Gaming (GameFi)
Play To Earn
Telegram Apps
Tap to Earn
Arcade Games
Chains
The Open Network
EQAJ8uWd7EBqsmpSW...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.00032301 | $0.00033720 | $0.00031832 | $0.00032301 | $12.18M | $20.85M |
| Nov 10, 2025 | $0.00032794 | $0.00032794 | $0.00032794 | $0.00032794 | $9.46M | $21.09M |
| Nov 9, 2025 | $0.00033456 | $0.00033456 | $0.00033456 | $0.00033456 | $9.12M | $21.54M |
| Nov 8, 2025 | $0.00033372 | $0.00033372 | $0.00033372 | $0.00033372 | $14.16M | $21.50M |
| Nov 7, 2025 | $0.00031219 | $0.00031219 | $0.00031219 | $0.00031219 | $14.58M | $20.10M |
| Nov 6, 2025 | $0.00034811 | $0.00034811 | $0.00034811 | $0.00034811 | $29.05M | $22.41M |
| Nov 5, 2025 | $0.00040102 | $0.00040102 | $0.00040102 | $0.00040102 | $54.33M | $25.48M |
| Nov 4, 2025 | $0.00033975 | $0.00033975 | $0.00033975 | $0.00033975 | $10.28M | $21.86M |
| Nov 3, 2025 | $0.00040710 | $0.00040710 | $0.00040710 | $0.00040710 | $6.55M | $26.21M |
| Nov 2, 2025 | $0.00040439 | $0.00040439 | $0.00040439 | $0.00040439 | $5.76M | $26.01M |
| Nov 1, 2025 | $0.00038315 | $0.00038315 | $0.00038315 | $0.00038315 | $8.39M | $24.67M |
| Oct 31, 2025 | $0.00037707 | $0.00037707 | $0.00037707 | $0.00037707 | $6.42M | $24.21M |
| Oct 30, 2025 | $0.00040941 | $0.00040941 | $0.00040941 | $0.00040941 | $6.94M | $26.34M |
| Oct 29, 2025 | $0.00040932 | $0.00040932 | $0.00040932 | $0.00040932 | $6.57M | $26.33M |
| Oct 28, 2025 | $0.00042275 | $0.00042275 | $0.00042275 | $0.00042275 | $6.72M | $27.21M |
| Oct 27, 2025 | $0.00043360 | $0.00043360 | $0.00043360 | $0.00043360 | $5.24M | $27.93M |
| Oct 26, 2025 | $0.00041923 | $0.00041923 | $0.00041923 | $0.00041923 | $7.68M | $26.98M |
| Oct 25, 2025 | $0.00042223 | $0.00042223 | $0.00042223 | $0.00042223 | $5.24M | $27.19M |
| Oct 24, 2025 | $0.00041549 | $0.00041549 | $0.00041549 | $0.00041549 | $5.78M | $26.75M |
| Oct 23, 2025 | $0.00040066 | $0.00040066 | $0.00040066 | $0.00040066 | $4.36M | $25.78M |
| Oct 22, 2025 | $0.00041283 | $0.00041283 | $0.00041283 | $0.00041283 | $4.47M | $26.57M |
| Oct 21, 2025 | $0.00042938 | $0.00042938 | $0.00042938 | $0.00042938 | $4.45M | $27.66M |
| Oct 20, 2025 | $0.00042736 | $0.00042736 | $0.00042736 | $0.00042736 | $5.11M | $27.51M |
| Oct 19, 2025 | $0.00041184 | $0.00041184 | $0.00041184 | $0.00041184 | $3.76M | $26.52M |
| Oct 18, 2025 | $0.00040471 | $0.00040471 | $0.00040471 | $0.00040471 | $6.87M | $26.05M |
| Oct 17, 2025 | $0.00041875 | $0.00041875 | $0.00041875 | $0.00041875 | $6.27M | $26.95M |
| Oct 16, 2025 | $0.00044313 | $0.00044313 | $0.00044313 | $0.00044313 | $4.20M | $28.53M |
| Oct 15, 2025 | $0.00047494 | $0.00047494 | $0.00047494 | $0.00047494 | $4.73M | $30.57M |
| Oct 14, 2025 | $0.00049530 | $0.00049530 | $0.00049530 | $0.00049530 | $6.40M | $31.89M |
| Oct 13, 2025 | $0.00046242 | $0.00046242 | $0.00046242 | $0.00046242 | $7.37M | $29.75M |
| Oct 12, 2025 | $0.00041746 | $0.00041746 | $0.00041746 | $0.00041746 | $10.34M | $26.87M |
| Oct 11, 2025 | $0.00040476 | $0.00040476 | $0.00040476 | $0.00040476 | $17.18M | $26.23M |
| Oct 10, 2025 | $0.00062248 | $0.00062248 | $0.00062248 | $0.00062248 | $7.71M | $40.07M |
| Oct 9, 2025 | $0.00063925 | $0.00063925 | $0.00063925 | $0.00063925 | $6.41M | $41.16M |
| Oct 8, 2025 | $0.00062303 | $0.00062303 | $0.00062303 | $0.00062303 | $7.62M | $40.08M |
| Oct 7, 2025 | $0.00065672 | $0.00065672 | $0.00065672 | $0.00065672 | $6.69M | $42.29M |
| Oct 6, 2025 | $0.00063671 | $0.00063671 | $0.00063671 | $0.00063671 | $7.03M | $41.00M |
| Oct 5, 2025 | $0.00064545 | $0.00064545 | $0.00064545 | $0.00064545 | $6.42M | $41.64M |
| Oct 4, 2025 | $0.00066459 | $0.00066459 | $0.00066459 | $0.00066459 | $7.78M | $42.78M |
| Oct 3, 2025 | $0.00066814 | $0.00066814 | $0.00066814 | $0.00066814 | $8.49M | $42.93M |
| Oct 2, 2025 | $0.00065088 | $0.00065088 | $0.00065088 | $0.00065088 | $9.29M | $41.89M |
| Oct 1, 2025 | $0.00061595 | $0.00061595 | $0.00061595 | $0.00061595 | $8.13M | $39.63M |
| Sep 30, 2025 | $0.00062445 | $0.00062445 | $0.00062445 | $0.00062445 | $6.31M | $40.22M |
| Sep 29, 2025 | $0.00063813 | $0.00063813 | $0.00063813 | $0.00063813 | $5.85M | $41.05M |
| Sep 28, 2025 | $0.00062248 | $0.00062248 | $0.00062248 | $0.00062248 | $5.92M | $40.09M |
| Sep 27, 2025 | $0.00062285 | $0.00062285 | $0.00062285 | $0.00062285 | $7.00M | $40.10M |
| Sep 26, 2025 | $0.00059865 | $0.00059865 | $0.00059865 | $0.00059865 | $8.72M | $38.53M |
| Sep 25, 2025 | $0.00064805 | $0.00064805 | $0.00064805 | $0.00064805 | $7.79M | $41.71M |
| Sep 24, 2025 | $0.00063802 | $0.00063802 | $0.00063802 | $0.00063802 | $6.68M | $41.06M |
| Sep 23, 2025 | $0.00064484 | $0.00064484 | $0.00064484 | $0.00064484 | $12.98M | $41.52M |
| Sep 22, 2025 | $0.00072132 | $0.00072132 | $0.00072132 | $0.00072132 | $9.17M | $46.46M |
| Sep 21, 2025 | $0.00073884 | $0.00073884 | $0.00073884 | $0.00073884 | $7.45M | $47.51M |
| Sep 20, 2025 | $0.00072418 | $0.00072418 | $0.00072418 | $0.00072418 | $9.02M | $46.61M |
| Sep 19, 2025 | $0.00077308 | $0.00077308 | $0.00077308 | $0.00077308 | $10.68M | $49.78M |
| Sep 18, 2025 | $0.00075486 | $0.00075486 | $0.00075486 | $0.00075486 | $13.23M | $48.52M |
| Sep 17, 2025 | $0.00072340 | $0.00072340 | $0.00072340 | $0.00072340 | $10.99M | $46.57M |
| Sep 16, 2025 | $0.00070572 | $0.00070572 | $0.00070572 | $0.00070572 | $11.85M | $45.35M |
| Sep 15, 2025 | $0.00073612 | $0.00073612 | $0.00073612 | $0.00073612 | $10.37M | $47.37M |
| Sep 14, 2025 | $0.00077503 | $0.00077503 | $0.00077503 | $0.00077503 | $12.55M | $49.90M |
| Sep 13, 2025 | $0.00076260 | $0.00076260 | $0.00076260 | $0.00076260 | $11.28M | $49.07M |
| Sep 12, 2025 | $0.00075435 | $0.00075435 | $0.00075435 | $0.00075435 | $10.10M | $48.57M |
| Sep 11, 2025 | $0.00073694 | $0.00073694 | $0.00073694 | $0.00073694 | $11.23M | $47.44M |
| Sep 10, 2025 | $0.00072470 | $0.00072470 | $0.00072470 | $0.00072470 | $11.03M | $46.65M |
| Sep 9, 2025 | $0.00073081 | $0.00073081 | $0.00073081 | $0.00073081 | $12.50M | $47.01M |
| Sep 8, 2025 | $0.00069285 | $0.00069285 | $0.00069285 | $0.00069285 | $7.78M | $44.66M |
| Sep 7, 2025 | $0.00068680 | $0.00068680 | $0.00068680 | $0.00068680 | $7.52M | $44.21M |
| Sep 6, 2025 | $0.00067840 | $0.00067840 | $0.00067840 | $0.00067840 | $9.35M | $43.68M |
| Sep 5, 2025 | $0.00066779 | $0.00066779 | $0.00066779 | $0.00066779 | $8.02M | $43.04M |
| Sep 4, 2025 | $0.00069232 | $0.00069232 | $0.00069232 | $0.00069232 | $7.53M | $44.62M |
| Sep 3, 2025 | $0.00068402 | $0.00068402 | $0.00068402 | $0.00068402 | $8.74M | $44.05M |
| Sep 2, 2025 | $0.00065361 | $0.00065361 | $0.00065361 | $0.00065361 | $10.64M | $42.09M |
| Sep 1, 2025 | $0.00068965 | $0.00068965 | $0.00068965 | $0.00068965 | $6.84M | $44.40M |
| Aug 31, 2025 | $0.00070841 | $0.00070841 | $0.00070841 | $0.00070841 | $7.24M | $45.60M |
| Aug 30, 2025 | $0.00069506 | $0.00069506 | $0.00069506 | $0.00069506 | $10.58M | $44.79M |
| Aug 29, 2025 | $0.00073358 | $0.00073358 | $0.00073358 | $0.00073358 | $12.21M | $47.21M |
| Aug 28, 2025 | $0.00071250 | $0.00071250 | $0.00071250 | $0.00071250 | $13.20M | $45.84M |
| Aug 27, 2025 | $0.00071273 | $0.00071273 | $0.00071273 | $0.00071273 | $11.28M | $45.89M |
| Aug 26, 2025 | $0.00067534 | $0.00067534 | $0.00067534 | $0.00067534 | $13.92M | $43.47M |
| Aug 25, 2025 | $0.00075188 | $0.00075188 | $0.00075188 | $0.00075188 | $13.32M | $48.43M |
| Aug 24, 2025 | $0.00077541 | $0.00077541 | $0.00077541 | $0.00077541 | $17.37M | $49.92M |
| Aug 23, 2025 | $0.00077354 | $0.00077354 | $0.00077354 | $0.00077354 | $14.69M | $49.88M |
| Aug 22, 2025 | $0.00070245 | $0.00070245 | $0.00070245 | $0.00070245 | $11.13M | $45.23M |
| Aug 21, 2025 | $0.00072768 | $0.00072768 | $0.00072768 | $0.00072768 | $10.51M | $46.90M |