Hemi
HEMI
Rank #934
$0.0335
Updated 7 days ago
Market Cap
$32.88M
24h Volume
$10.31M
Avg Volume (90d)
$54.15M
24h High/Low
$0.0364
$0.0334
$0.0334
Price Chart
Categories & Chains
Categories
Smart Contract Platform
BNB Chain Ecosystem
Hemi Ecosystem
Binance HODLer Airdrops
Modular Blockchain
BTCfi Protocol
Binance Wallet IDO
Chains
Ethereum
0xeb964a1a6fab73b...
Binance Smart Chain
0x5ffd0eadc186af9...
Hemi
0x99e3de3817f6081...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0335 | $0.0364 | $0.0334 | $0.0335 | $10.31M | $32.88M |
| Nov 10, 2025 | $0.0376 | $0.0376 | $0.0376 | $0.0376 | $25.77M | $36.73M |
| Nov 9, 2025 | $0.0343 | $0.0343 | $0.0343 | $0.0343 | $9.97M | $33.57M |
| Nov 8, 2025 | $0.0357 | $0.0357 | $0.0357 | $0.0357 | $15.58M | $34.92M |
| Nov 7, 2025 | $0.0334 | $0.0334 | $0.0334 | $0.0334 | $13.64M | $32.69M |
| Nov 6, 2025 | $0.0370 | $0.0370 | $0.0370 | $0.0370 | $16.16M | $36.24M |
| Nov 5, 2025 | $0.0362 | $0.0362 | $0.0362 | $0.0362 | $20.61M | $35.38M |
| Nov 4, 2025 | $0.0353 | $0.0353 | $0.0353 | $0.0353 | $14.42M | $34.51M |
| Nov 3, 2025 | $0.0405 | $0.0405 | $0.0405 | $0.0405 | $8.41M | $39.65M |
| Nov 2, 2025 | $0.0418 | $0.0418 | $0.0418 | $0.0418 | $8.51M | $40.80M |
| Nov 1, 2025 | $0.0418 | $0.0418 | $0.0418 | $0.0418 | $12.05M | $40.88M |
| Oct 31, 2025 | $0.0393 | $0.0393 | $0.0393 | $0.0393 | $17.44M | $38.39M |
| Oct 30, 2025 | $0.0491 | $0.0491 | $0.0491 | $0.0491 | $12.62M | $47.84M |
| Oct 29, 2025 | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $11.67M | $49.89M |
| Oct 28, 2025 | $0.0547 | $0.0547 | $0.0547 | $0.0547 | $14.28M | $53.49M |
| Oct 27, 2025 | $0.0615 | $0.0615 | $0.0615 | $0.0615 | $9.72M | $60.20M |
| Oct 26, 2025 | $0.0581 | $0.0581 | $0.0581 | $0.0581 | $8.38M | $56.79M |
| Oct 25, 2025 | $0.0601 | $0.0601 | $0.0601 | $0.0601 | $13.59M | $58.69M |
| Oct 24, 2025 | $0.0600 | $0.0600 | $0.0600 | $0.0600 | $11.46M | $58.66M |
| Oct 23, 2025 | $0.0560 | $0.0560 | $0.0560 | $0.0560 | $21.68M | $54.72M |
| Oct 22, 2025 | $0.0558 | $0.0558 | $0.0558 | $0.0558 | $15.94M | $54.57M |
| Oct 21, 2025 | $0.0632 | $0.0632 | $0.0632 | $0.0632 | $9.30M | $61.80M |
| Oct 20, 2025 | $0.0620 | $0.0620 | $0.0620 | $0.0620 | $8.82M | $60.51M |
| Oct 19, 2025 | $0.0604 | $0.0604 | $0.0604 | $0.0604 | $7.72M | $59.07M |
| Oct 18, 2025 | $0.0613 | $0.0613 | $0.0613 | $0.0613 | $15.38M | $59.82M |
| Oct 17, 2025 | $0.0628 | $0.0628 | $0.0628 | $0.0628 | $16.64M | $61.41M |
| Oct 16, 2025 | $0.0644 | $0.0644 | $0.0644 | $0.0644 | $13.48M | $62.90M |
| Oct 15, 2025 | $0.0685 | $0.0685 | $0.0685 | $0.0685 | $22.47M | $67.19M |
| Oct 14, 2025 | $0.0722 | $0.0722 | $0.0722 | $0.0722 | $27.07M | $70.58M |
| Oct 13, 2025 | $0.0689 | $0.0689 | $0.0689 | $0.0689 | $24.76M | $67.35M |
| Oct 12, 2025 | $0.0679 | $0.0679 | $0.0679 | $0.0679 | $31.57M | $66.33M |
| Oct 11, 2025 | $0.0722 | $0.0722 | $0.0722 | $0.0722 | $68.68M | $70.79M |
| Oct 10, 2025 | $0.0863 | $0.0863 | $0.0863 | $0.0863 | $71.97M | $84.40M |
| Oct 9, 2025 | $0.1051 | $0.1051 | $0.1051 | $0.1051 | $1.07B | $103.00M |
| Oct 8, 2025 | $0.0893 | $0.0893 | $0.0893 | $0.0893 | $211.23M | $87.38M |
| Oct 7, 2025 | $0.0974 | $0.0974 | $0.0974 | $0.0974 | $75.06M | $94.61M |
| Oct 6, 2025 | $0.0912 | $0.0912 | $0.0912 | $0.0912 | $45.53M | $89.14M |
| Oct 5, 2025 | $0.0924 | $0.0924 | $0.0924 | $0.0924 | $38.20M | $90.33M |
| Oct 4, 2025 | $0.0928 | $0.0928 | $0.0928 | $0.0928 | $41.08M | $90.67M |
| Oct 3, 2025 | $0.0915 | $0.0915 | $0.0915 | $0.0915 | $47.13M | $89.29M |
| Oct 2, 2025 | $0.0974 | $0.0974 | $0.0974 | $0.0974 | $60.34M | $94.96M |
| Oct 1, 2025 | $0.0927 | $0.0927 | $0.0927 | $0.0927 | $90.08M | $90.70M |
| Sep 30, 2025 | $0.0893 | $0.0893 | $0.0893 | $0.0893 | $75.43M | $87.74M |
| Sep 29, 2025 | $0.1090 | $0.1090 | $0.1090 | $0.1090 | $74.29M | $106.88M |
| Sep 28, 2025 | $0.1123 | $0.1123 | $0.1123 | $0.1123 | $77.11M | $109.78M |
| Sep 27, 2025 | $0.1245 | $0.1245 | $0.1245 | $0.1245 | $147.31M | $121.53M |
| Sep 26, 2025 | $0.1330 | $0.1330 | $0.1330 | $0.1330 | $181.03M | $129.73M |
| Sep 25, 2025 | $0.1727 | $0.1727 | $0.1727 | $0.1727 | $455.95M | $167.36M |
| Sep 24, 2025 | $0.1386 | $0.1386 | $0.1386 | $0.1386 | $380.76M | $136.33M |
| Sep 23, 2025 | $0.0954 | $0.0954 | $0.0954 | $0.0954 | $61.51M | $93.35M |
| Sep 22, 2025 | $0.0980 | $0.0980 | $0.0980 | $0.0980 | $107.08M | $95.88M |
| Sep 21, 2025 | $0.0610 | $0.0610 | $0.0610 | $0.0610 | $11.07M | $59.53M |
| Sep 20, 2025 | $0.0561 | $0.0561 | $0.0561 | $0.0561 | $11.47M | $54.82M |
| Sep 19, 2025 | $0.0625 | $0.0625 | $0.0625 | $0.0625 | $15.95M | $60.98M |
| Sep 18, 2025 | $0.0558 | $0.0558 | $0.0558 | $0.0558 | $46.30M | $54.54M |
| Sep 17, 2025 | $0.0616 | $0.0616 | $0.0616 | $0.0616 | $12.93M | $58.82M |
| Sep 16, 2025 | $0.0492 | $0.0492 | $0.0492 | $0.0492 | $3.28M | $48.08M |
| Sep 15, 2025 | $0.0487 | $0.0487 | $0.0487 | $0.0487 | $6.02M | $47.63M |
| Sep 14, 2025 | $0.0482 | $0.0482 | $0.0482 | $0.0482 | $6.79M | $46.98M |
| Sep 13, 2025 | $0.0409 | $0.0409 | $0.0409 | $0.0409 | $4.45M | $40.03M |
| Sep 12, 2025 | $0.0440 | $0.0440 | $0.0440 | $0.0440 | $6.64M | $43.01M |
| Sep 11, 2025 | $0.0401 | $0.0401 | $0.0401 | $0.0401 | $4.07M | $39.24M |
| Sep 10, 2025 | $0.0372 | $0.0372 | $0.0372 | $0.0372 | $3.61M | $36.30M |
| Sep 9, 2025 | $0.0370 | $0.0370 | $0.0370 | $0.0370 | $3.44M | $36.05M |
| Sep 8, 2025 | $0.0373 | $0.0373 | $0.0373 | $0.0373 | $7.55M | $36.49M |
| Sep 7, 2025 | $0.0384 | $0.0384 | $0.0384 | $0.0384 | $3.48M | $37.63M |
| Sep 6, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $3.03M | $34.13M |
| Sep 5, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $4.51M | $34.29M |
| Sep 4, 2025 | $0.0397 | $0.0397 | $0.0397 | $0.0397 | $7.10M | $38.85M |
| Sep 3, 2025 | $0.0442 | $0.0442 | $0.0442 | $0.0442 | $12.70M | $43.35M |
| Sep 2, 2025 | $0.0329 | $0.0329 | $0.0329 | $0.0329 | $9.58M | $32.74M |
| Sep 1, 2025 | $0.0307 | $0.0307 | $0.0307 | $0.0307 | $16.84M | $29.98M |
| Aug 31, 2025 | $0.0182 | $0.0182 | $0.0182 | $0.0182 | $7.32M | $17.78M |
| Aug 30, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $618.07K | $0.00 |
| Aug 29, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $618.07K | $0.00 |