CryptoCopWhat historical data does CryptoCop show for HEMI?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same venues CryptoCop charts use.
Hemi Historical Data (HEMI)
Daily OHLC from exchange candles · MEXC — audit range, volume and closes.$0.00915
+34.36% 1D
Recently Viewed
1H+0.88%
1D+34.36%
1W+87.89%
1M+33.38%
Hemi — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0091
Window low
$0.004246
First → last
+25.43%
Latest close
$0.0091
vs live
+0.55%
Daily OHLC from MEXC — same venues CryptoCop charts use. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known. Not financial advice.
HEMI Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | $0.007121 | $0.009732 | $0.00686 | $0.0091 | +27.79% | $535,597.907 | $8.90M |
| Aug 18, 2026 | $0.006979 | $0.007408 | $0.006396 | $0.007121 | +2.03% | $300,620.116 | $6.96M |
| Aug 17, 2026 | $0.006265 | $0.007521 | $0.005966 | $0.006979 | +11.40% | $535,131.058 | $6.82M |
| Aug 16, 2026 | $0.0070 | $0.00896 | $0.0056 | $0.006265 | -10.50% | $803,132.734 | $6.12M |
| Aug 15, 2026 | $0.004876 | $0.00745 | $0.004799 | $0.0070 | +43.56% | $387,789.105 | $6.84M |
| Aug 14, 2026 | $0.004758 | $0.004938 | $0.004575 | $0.004876 | +2.48% | $79,705.808 | $4.77M |
| Aug 13, 2026 | $0.004714 | $0.004916 | $0.004633 | $0.004758 | +0.93% | $71,719.532 | $4.65M |
| Aug 12, 2026 | $0.004818 | $0.005106 | $0.004663 | $0.004714 | -2.16% | $77,184.794 | $4.61M |
| Aug 11, 2026 | $0.005265 | $0.005347 | $0.004816 | $0.004818 | -8.49% | $91,751.082 | $4.71M |
| Aug 10, 2026 | $0.005568 | $0.00575 | $0.005225 | $0.005265 | -5.44% | $102,871.352 | $5.15M |
| Aug 9, 2026 | $0.005508 | $0.005702 | $0.005375 | $0.005568 | +1.09% | $115,662.986 | $5.44M |
| Aug 8, 2026 | $0.005187 | $0.005548 | $0.005155 | $0.005508 | +6.19% | $98,471.916 | $5.38M |
| Aug 7, 2026 | $0.005076 | $0.005666 | $0.00504 | $0.005187 | +2.19% | $185,744.044 | $5.07M |
| Aug 6, 2026 | $0.004967 | $0.005406 | $0.0049 | $0.005076 | +2.19% | $209,316.491 | $4.96M |
| Aug 5, 2026 | $0.004675 | $0.005039 | $0.004656 | $0.004967 | +6.25% | $156,676.257 | $4.86M |
| Aug 4, 2026 | $0.004657 | $0.004769 | $0.004593 | $0.004675 | +0.39% | $89,363.336 | $4.57M |
| Aug 3, 2026 | $0.004696 | $0.004774 | $0.004378 | $0.004657 | -0.83% | $100,542.128 | $4.55M |
| Aug 2, 2026 | $0.004655 | $0.004918 | $0.004637 | $0.004696 | +0.88% | $106,865.484 | $4.59M |
| Aug 1, 2026 | $0.004698 | $0.004858 | $0.004607 | $0.004655 | -0.92% | $74,254.686 | $4.55M |
| Jul 31, 2026 | $0.004395 | $0.004754 | $0.004367 | $0.004698 | +6.89% | $90,540.428 | $4.59M |
| Jul 30, 2026 | $0.004338 | $0.004599 | $0.004333 | $0.004395 | +1.31% | $102,402.863 | $4.30M |
| Jul 29, 2026 | $0.004549 | $0.004705 | $0.004214 | $0.004338 | -4.64% | $122,916.36 | $4.24M |
| Jul 28, 2026 | $0.004568 | $0.004691 | $0.004461 | $0.004549 | -0.42% | $93,877.581 | $4.45M |
| Jul 27, 2026 | $0.004927 | $0.005107 | $0.00449 | $0.004568 | -7.29% | $111,428.136 | $4.47M |
| Jul 26, 2026 | $0.005052 | $0.005167 | $0.004835 | $0.004927 | -2.47% | $120,501.31 | $4.82M |
| Jul 25, 2026 | $0.005196 | $0.005427 | $0.004869 | $0.005052 | -2.77% | $118,223.924 | $4.94M |
| Jul 24, 2026 | $0.004735 | $0.005526 | $0.004529 | $0.005196 | +9.74% | $176,341.962 | $5.08M |
| Jul 23, 2026 | $0.005052 | $0.005376 | $0.004716 | $0.004735 | -6.27% | $121,458.336 | $4.63M |
| Jul 22, 2026 | $0.005369 | $0.005468 | $0.004909 | $0.005052 | -5.90% | $115,536.768 | $4.94M |
| Jul 21, 2026 | $0.006846 | $0.007434 | $0.005069 | $0.005369 | -21.57% | $425,299.554 | $5.25M |
| Jul 20, 2026 | $0.004519 | $0.007913 | $0.00446 | $0.006846 | +51.49% | $1.45M | $6.69M |
| Jul 19, 2026 | $0.004413 | $0.004767 | $0.004388 | $0.004519 | +2.40% | $64,532.326 | $4.42M |
| Jul 18, 2026 | $0.004288 | $0.004634 | $0.004261 | $0.004413 | +2.92% | $75,143.549 | $4.31M |
| Jul 17, 2026 | $0.004362 | $0.004409 | $0.004234 | $0.004288 | -1.70% | $62,243.646 | $4.19M |
| Jul 16, 2026 | $0.004483 | $0.004659 | $0.004346 | $0.004362 | -2.70% | $65,819.058 | $4.26M |
| Jul 15, 2026 | $0.004646 | $0.00477 | $0.004439 | $0.004483 | -3.51% | $85,227.521 | $4.38M |
| Jul 14, 2026 | $0.004246 | $0.00481 | $0.004103 | $0.004646 | +9.42% | $93,324.658 | $4.54M |
| Jul 13, 2026 | $0.004441 | $0.004517 | $0.004203 | $0.004246 | -4.39% | $60,098.169 | $4.15M |
| Jul 12, 2026 | $0.004506 | $0.004586 | $0.004386 | $0.004441 | -1.44% | $69,400.11 | $4.34M |
| Jul 11, 2026 | $0.004649 | $0.00472 | $0.004491 | $0.004506 | -3.08% | $62,654.685 | $4.40M |
| Jul 10, 2026 | $0.004446 | $0.004725 | $0.004275 | $0.004649 | +4.57% | $70,260.752 | $4.54M |
| Jul 9, 2026 | $0.004406 | $0.00456 | $0.004325 | $0.004446 | +0.91% | $60,493.219 | $4.35M |
| Jul 8, 2026 | $0.00452 | $0.004676 | $0.004226 | $0.004406 | -2.52% | $62,590.29 | $4.31M |
| Jul 7, 2026 | $0.004942 | $0.004951 | $0.004494 | $0.00452 | -8.54% | $63,648.97 | $4.42M |
| Jul 6, 2026 | $0.004627 | $0.005096 | $0.004477 | $0.004942 | +6.81% | $82,432.982 | $4.83M |
| Jul 5, 2026 | $0.004733 | $0.004811 | $0.004588 | $0.004627 | -2.24% | $59,358.866 | $4.52M |
| Jul 4, 2026 | $0.00499 | $0.00504 | $0.00468 | $0.004733 | -5.15% | $63,447.646 | $4.63M |
| Jul 3, 2026 | $0.004814 | $0.005145 | $0.004761 | $0.00499 | +3.66% | $68,478.218 | $4.88M |
| Jul 2, 2026 | $0.0052 | $0.005391 | $0.00453 | $0.004814 | -7.42% | $130,220.603 | $4.71M |
| Jul 1, 2026 | $0.004272 | $0.005295 | $0.004143 | $0.0052 | +21.72% | $83,280.404 | $5.08M |
| Jun 30, 2026 | $0.004479 | $0.004501 | $0.004181 | $0.004272 | -4.62% | $83,859.418 | $4.18M |
| Jun 29, 2026 | $0.004371 | $0.004564 | $0.004365 | $0.004479 | +2.47% | $64,770.476 | $4.38M |
| Jun 28, 2026 | $0.004613 | $0.004639 | $0.004298 | $0.004371 | -5.25% | $68,610.702 | $4.27M |
| Jun 27, 2026 | $0.004639 | $0.004708 | $0.004443 | $0.004613 | -0.56% | $71,766.405 | $4.51M |
| Jun 26, 2026 | $0.004756 | $0.004818 | $0.004597 | $0.004639 | -2.46% | $62,306.162 | $4.53M |
| Jun 25, 2026 | $0.004763 | $0.005013 | $0.0045 | $0.004756 | -0.15% | $68,184.251 | $4.65M |
| Jun 24, 2026 | $0.005207 | $0.005239 | $0.004525 | $0.004763 | -8.53% | $72,892.585 | $4.66M |
| Jun 23, 2026 | $0.00547 | $0.005531 | $0.005109 | $0.005207 | -4.81% | $61,944.104 | $5.09M |
| Jun 22, 2026 | $0.005594 | $0.005779 | $0.005418 | $0.00547 | -2.22% | $125,613.793 | $5.35M |
| Jun 21, 2026 | $0.005448 | $0.005619 | $0.005377 | $0.005594 | +2.68% | $60,284.294 | $5.47M |
| Jun 20, 2026 | $0.005337 | $0.005552 | $0.005324 | $0.005448 | +2.08% | $60,103.335 | $5.33M |
| Jun 19, 2026 | $0.005408 | $0.005589 | $0.005277 | $0.005337 | -1.31% | $72,521.5 | $5.22M |
| Jun 18, 2026 | $0.005615 | $0.005924 | $0.005298 | $0.005408 | -3.69% | $105,926.411 | $5.29M |
| Jun 17, 2026 | $0.005481 | $0.00573 | $0.005451 | $0.005615 | +2.44% | $69,144.236 | $5.49M |
| Jun 16, 2026 | $0.005869 | $0.005919 | $0.00537 | $0.005481 | -6.61% | $86,349.01 | $5.36M |
| Jun 15, 2026 | $0.006156 | $0.006321 | $0.005792 | $0.005869 | -4.66% | $79,145.108 | $5.74M |
| Jun 14, 2026 | $0.006196 | $0.006383 | $0.005955 | $0.006156 | -0.65% | $72,617.387 | $6.02M |
| Jun 13, 2026 | $0.005944 | $0.006643 | $0.005809 | $0.006196 | +4.24% | $89,611.978 | $6.06M |
| Jun 12, 2026 | $0.006071 | $0.006111 | $0.005575 | $0.005944 | -2.09% | $67,599.92 | $5.81M |
| Jun 11, 2026 | $0.005636 | $0.006465 | $0.005537 | $0.006071 | +7.72% | $163,128.559 | $5.93M |
| Jun 10, 2026 | $0.004949 | $0.005729 | $0.004848 | $0.005636 | +13.88% | $86,341.822 | $5.51M |
| Jun 9, 2026 | $0.005435 | $0.005435 | $0.004858 | $0.004949 | -8.94% | $69,338.177 | $4.84M |
| Jun 8, 2026 | $0.005554 | $0.005633 | $0.005421 | $0.005435 | -2.14% | $58,446.947 | $5.31M |
| Jun 7, 2026 | $0.005457 | $0.005662 | $0.005369 | $0.005554 | +1.78% | $65,439.571 | $5.43M |
| Jun 6, 2026 | $0.00552 | $0.005596 | $0.005157 | $0.005457 | -1.14% | $67,321.84 | $5.33M |
| Jun 5, 2026 | $0.006072 | $0.006089 | $0.005311 | $0.00552 | -9.09% | $71,230.147 | $5.40M |
| Jun 4, 2026 | $0.006503 | $0.006568 | $0.005827 | $0.006072 | -6.63% | $77,218.285 | $5.94M |
| Jun 3, 2026 | $0.006394 | $0.006756 | $0.006369 | $0.006503 | +1.70% | $62,252.847 | $6.36M |
| Jun 2, 2026 | $0.007334 | $0.007334 | $0.006249 | $0.006394 | -12.82% | $71,671.806 | $6.25M |
| Jun 1, 2026 | $0.007228 | $0.007738 | $0.007052 | $0.007334 | +1.47% | $77,847.32 | $7.17M |
| May 31, 2026 | $0.006856 | $0.007535 | $0.006825 | $0.007228 | +5.43% | $92,735.133 | $7.07M |
| May 30, 2026 | $0.007145 | $0.007795 | $0.006762 | $0.006856 | -4.04% | $123,889.2 | $6.70M |
| May 29, 2026 | $0.006326 | $0.008614 | $0.006155 | $0.007145 | +12.95% | $136,690.371 | $6.98M |
| May 28, 2026 | $0.006544 | $0.006578 | $0.00624 | $0.006326 | -3.33% | $61,221.597 | $6.18M |
| May 27, 2026 | $0.006815 | $0.006871 | $0.006473 | $0.006544 | -3.98% | $61,908.067 | $6.40M |
| May 26, 2026 | $0.007267 | $0.007278 | $0.00675 | $0.006815 | -6.22% | $59,522.39 | $6.66M |
| May 25, 2026 | $0.006912 | $0.00736 | $0.006858 | $0.007267 | +5.14% | $68,938.888 | $7.10M |
| May 24, 2026 | $0.007139 | $0.007149 | $0.006715 | $0.006912 | -3.18% | $60,531.694 | $6.76M |
| May 23, 2026 | $0.007255 | $0.007329 | $0.006885 | $0.007139 | -1.60% | $75,573.679 | $6.98M |
| May 22, 2026 | $0.007666 | $0.00785 | $0.00721 | $0.007255 | — | $103,882.801 | $7.09M |
Hemi Historical Data FAQ
Window highs, lows, best/worst days and volume for HemiHow much did HEMI change over this window?
Across 90 daily candles, close-to-close moved up 25.43%.
What were HEMI's high and low in this window?
In this sample, the highest trade print is about $0.009732 (Aug 19, 2026) and the lowest about $0.004103 (Jul 14, 2026).
What were HEMI's best and worst days in this window?
Best close-to-close day was about +51.49% (Jul 20, 2026); worst was -21.57% (Jul 21, 2026).
When was HEMI's highest volume day in this window?
The largest volume bar in this sample is about $1.45M on Jul 20, 2026 (exchange quote or base volume, depending on venue).