What historical data is shown for HEMI?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Hemi (HEMI) Historical Data
ETH
Layer-2
Hemi Historical Price Information — Daily HEMI Open, High, Low, Close & Volume
$0.00509
+0.20% 1D
Recently Viewed
1H+0.59%
1D+0.20%
1W-13.73%
1M-22.05%
Hemi (HEMI) has 90 days of daily open, high, low and close on file. Over that window HEMI ranged $0.004338 to $0.016354, closed at $0.005098 and is up 0.9% across the window.
Hemi — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.016354
Window low
$0.004338
First → last
+0.91%
Latest close
$0.005098
vs live
-0.16%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
HEMI Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | $0.005071 | $0.00515 | $0.005044 | $0.005098 | +0.53% | $36,284 | $21.66M |
| Oct 18, 2026 | $0.005177 | $0.005191 | $0.004905 | $0.005071 | -2.05% | $60,929 | $21.54M |
| Oct 17, 2026 | $0.005339 | $0.005368 | $0.005061 | $0.005177 | -3.03% | $58,998 | $21.99M |
| Oct 16, 2026 | $0.005289 | $0.005397 | $0.005209 | $0.005339 | +0.95% | $99,864 | $22.68M |
| Oct 15, 2026 | $0.005393 | $0.005434 | $0.004975 | $0.005289 | -1.93% | $108,010 | $22.47M |
| Oct 14, 2026 | $0.005617 | $0.005665 | $0.005257 | $0.005393 | -3.99% | $77,487 | $22.91M |
| Oct 13, 2026 | $0.005738 | $0.00579 | $0.005477 | $0.005617 | -2.11% | $104,479 | $23.86M |
| Oct 12, 2026 | $0.006018 | $0.006045 | $0.005699 | $0.005738 | -4.65% | $97,352 | $24.38M |
| Oct 11, 2026 | $0.005785 | $0.006087 | $0.005698 | $0.006018 | +4.03% | $97,410 | $25.57M |
| Oct 10, 2026 | $0.005812 | $0.005882 | $0.005753 | $0.005785 | -0.46% | $85,278 | $24.58M |
| Oct 9, 2026 | $0.005787 | $0.006034 | $0.005714 | $0.005812 | +0.43% | $95,246 | $24.69M |
| Oct 8, 2026 | $0.006627 | $0.006834 | $0.005629 | $0.005787 | -12.68% | $207,362 | $24.59M |
| Oct 7, 2026 | $0.005841 | $0.007025 | $0.005247 | $0.006627 | +13.46% | $303,446 | $28.15M |
| Oct 6, 2026 | $0.005924 | $0.005943 | $0.005826 | $0.005841 | -1.40% | $69,915 | $24.81M |
| Oct 5, 2026 | $0.005937 | $0.006032 | $0.005829 | $0.005924 | -0.22% | $76,087 | $25.17M |
| Oct 4, 2026 | $0.006018 | $0.006025 | $0.005864 | $0.005937 | -1.35% | $80,238 | $25.22M |
| Oct 3, 2026 | $0.006134 | $0.006165 | $0.005924 | $0.006018 | -1.89% | $84,656 | $25.57M |
| Oct 2, 2026 | $0.006457 | $0.006509 | $0.00601 | $0.006134 | -5.00% | $99,718 | $26.06M |
| Oct 1, 2026 | $0.006365 | $0.006638 | $0.006246 | $0.006457 | +1.45% | $142,196 | $27.43M |
| Sep 30, 2026 | $0.006153 | $0.006456 | $0.006108 | $0.006365 | +3.45% | $108,517 | $27.04M |
| Sep 29, 2026 | $0.006087 | $0.006422 | $0.005914 | $0.006153 | +1.08% | $91,180 | $26.14M |
| Sep 28, 2026 | $0.006324 | $0.006354 | $0.005953 | $0.006087 | -3.75% | $79,067 | $25.86M |
| Sep 27, 2026 | $0.006506 | $0.006609 | $0.006247 | $0.006324 | -2.80% | $67,313 | $26.87M |
| Sep 26, 2026 | $0.006437 | $0.0067 | $0.006389 | $0.006506 | +1.07% | $103,781 | $27.64M |
| Sep 25, 2026 | $0.006352 | $0.006584 | $0.006213 | $0.006437 | +1.34% | $90,489 | $27.35M |
| Sep 24, 2026 | $0.006044 | $0.006423 | $0.005986 | $0.006352 | +5.10% | $85,584 | $26.99M |
| Sep 23, 2026 | $0.006506 | $0.006539 | $0.00587 | $0.006044 | -7.10% | $140,341 | $25.68M |
| Sep 22, 2026 | $0.006468 | $0.006633 | $0.006322 | $0.006506 | +0.59% | $146,163 | $27.64M |
| Sep 21, 2026 | $0.006241 | $0.00652 | $0.006088 | $0.006468 | +3.64% | $103,516 | $27.48M |
| Sep 20, 2026 | $0.006529 | $0.006688 | $0.006154 | $0.006241 | -4.41% | $90,475 | $26.51M |
| Sep 19, 2026 | $0.006823 | $0.006857 | $0.006386 | $0.006529 | -4.31% | $102,304 | $27.74M |
| Sep 18, 2026 | $0.006494 | $0.006864 | $0.006377 | $0.006823 | +5.07% | $134,379 | $28.99M |
| Sep 17, 2026 | $0.006353 | $0.006518 | $0.006301 | $0.006494 | +2.22% | $90,255 | $27.59M |
| Sep 16, 2026 | $0.006544 | $0.007055 | $0.006244 | $0.006353 | -2.92% | $126,478 | $26.99M |
| Sep 15, 2026 | $0.006417 | $0.006781 | $0.00614 | $0.006544 | +1.98% | $150,894 | $27.80M |
| Sep 14, 2026 | $0.006191 | $0.0072 | $0.005967 | $0.006417 | +3.65% | $321,717 | $27.26M |
| Sep 13, 2026 | $0.006936 | $0.007011 | $0.006162 | $0.006191 | -10.74% | $131,894 | $26.30M |
| Sep 12, 2026 | $0.006876 | $0.007396 | $0.006429 | $0.006936 | +0.87% | $171,138 | $29.47M |
| Sep 11, 2026 | $0.007172 | $0.007372 | $0.006736 | $0.006876 | -4.13% | $187,004 | $29.21M |
| Sep 10, 2026 | $0.006593 | $0.008001 | $0.00643 | $0.007172 | +8.78% | $229,390 | $30.47M |
| Sep 9, 2026 | $0.007641 | $0.00802 | $0.0062 | $0.006593 | -13.72% | $412,179 | $28.01M |
| Sep 8, 2026 | $0.00898 | $0.00965 | $0.007521 | $0.007641 | -14.91% | $665,402 | $32.46M |
| Sep 7, 2026 | $0.011406 | $0.011487 | $0.007843 | $0.00898 | -21.27% | $879,408 | $38.15M |
| Sep 6, 2026 | $0.010905 | $0.012216 | $0.010837 | $0.011406 | +4.59% | $521,366 | $48.46M |
| Sep 5, 2026 | $0.014249 | $0.014885 | $0.0105 | $0.010905 | -23.47% | $371,613 | $46.33M |
| Sep 4, 2026 | $0.016354 | $0.0170 | $0.01416 | $0.014249 | -12.87% | $489,490 | $60.53M |
| Sep 3, 2026 | $0.014758 | $0.021685 | $0.014451 | $0.016354 | +10.81% | $982,529 | $69.48M |
| Sep 2, 2026 | $0.014365 | $0.022524 | $0.011167 | $0.014758 | +2.74% | $993,137 | $62.70M |
| Sep 1, 2026 | $0.015949 | $0.016876 | $0.014193 | $0.014365 | -9.93% | $798,065 | $61.03M |
| Aug 31, 2026 | $0.013836 | $0.017595 | $0.013113 | $0.015949 | +15.27% | $1.05M | $67.76M |
| Aug 30, 2026 | $0.011365 | $0.014888 | $0.010438 | $0.013836 | +21.74% | $454,637 | $58.78M |
| Aug 29, 2026 | $0.011329 | $0.012661 | $0.0106 | $0.011365 | +0.32% | $453,788 | $48.28M |
| Aug 28, 2026 | $0.010513 | $0.013846 | $0.009771 | $0.011329 | +7.76% | $992,496 | $48.13M |
| Aug 27, 2026 | $0.007763 | $0.010839 | $0.0074 | $0.010513 | +35.42% | $545,674 | $44.66M |
| Aug 26, 2026 | $0.007157 | $0.007915 | $0.006926 | $0.007763 | +8.47% | $232,699 | $32.98M |
| Aug 25, 2026 | $0.007508 | $0.007992 | $0.006811 | $0.007157 | -4.68% | $237,433 | $30.41M |
| Aug 24, 2026 | $0.008875 | $0.009503 | $0.007375 | $0.007508 | -15.40% | $268,646 | $31.90M |
| Aug 23, 2026 | $0.009989 | $0.010483 | $0.008833 | $0.008875 | -11.15% | $267,215 | $37.70M |
| Aug 22, 2026 | $0.010168 | $0.011434 | $0.00807 | $0.009989 | -1.76% | $921,888 | $42.44M |
| Aug 21, 2026 | $0.008688 | $0.015914 | $0.008688 | $0.010168 | +17.03% | $978,311 | $43.20M |
| Aug 20, 2026 | $0.008731 | $0.0096 | $0.008032 | $0.008688 | -0.49% | $530,169 | $36.91M |
| Aug 19, 2026 | $0.007121 | $0.009732 | $0.00686 | $0.008731 | +22.61% | $958,123 | $37.09M |
| Aug 18, 2026 | $0.006979 | $0.007408 | $0.006396 | $0.007121 | +2.03% | $300,620 | $30.25M |
| Aug 17, 2026 | $0.006265 | $0.007521 | $0.005966 | $0.006979 | +11.40% | $535,131 | $29.65M |
| Aug 16, 2026 | $0.0070 | $0.00896 | $0.0056 | $0.006265 | -10.50% | $803,133 | $26.62M |
| Aug 15, 2026 | $0.004876 | $0.00745 | $0.004799 | $0.0070 | +43.56% | $387,789 | $29.74M |
| Aug 14, 2026 | $0.004758 | $0.004938 | $0.004575 | $0.004876 | +2.48% | $79,706 | $20.71M |
| Aug 13, 2026 | $0.004714 | $0.004916 | $0.004633 | $0.004758 | +0.93% | $71,720 | $20.21M |
| Aug 12, 2026 | $0.004818 | $0.005106 | $0.004663 | $0.004714 | -2.16% | $77,185 | $20.03M |
| Aug 11, 2026 | $0.005265 | $0.005347 | $0.004816 | $0.004818 | -8.49% | $91,751 | $20.47M |
| Aug 10, 2026 | $0.005568 | $0.00575 | $0.005225 | $0.005265 | -5.44% | $102,871 | $22.37M |
| Aug 9, 2026 | $0.005508 | $0.005702 | $0.005375 | $0.005568 | +1.09% | $115,663 | $23.65M |
| Aug 8, 2026 | $0.005187 | $0.005548 | $0.005155 | $0.005508 | +6.19% | $98,472 | $23.40M |
| Aug 7, 2026 | $0.005076 | $0.005666 | $0.00504 | $0.005187 | +2.19% | $185,744 | $22.04M |
| Aug 6, 2026 | $0.004967 | $0.005406 | $0.0049 | $0.005076 | +2.19% | $209,316 | $21.56M |
| Aug 5, 2026 | $0.004675 | $0.005039 | $0.004656 | $0.004967 | +6.25% | $156,676 | $21.10M |
| Aug 4, 2026 | $0.004657 | $0.004769 | $0.004593 | $0.004675 | +0.39% | $89,363 | $19.86M |
| Aug 3, 2026 | $0.004696 | $0.004774 | $0.004378 | $0.004657 | -0.83% | $100,542 | $19.78M |
| Aug 2, 2026 | $0.004655 | $0.004918 | $0.004637 | $0.004696 | +0.88% | $106,865 | $19.95M |
| Aug 1, 2026 | $0.004698 | $0.004858 | $0.004607 | $0.004655 | -0.92% | $74,255 | $19.78M |
| Jul 31, 2026 | $0.004395 | $0.004754 | $0.004367 | $0.004698 | +6.89% | $90,540 | $19.96M |
| Jul 30, 2026 | $0.004338 | $0.004599 | $0.004333 | $0.004395 | +1.31% | $102,403 | $18.67M |
| Jul 29, 2026 | $0.004549 | $0.004705 | $0.004214 | $0.004338 | -4.64% | $122,916 | $18.43M |
| Jul 28, 2026 | $0.004568 | $0.004691 | $0.004461 | $0.004549 | -0.42% | $93,878 | $19.33M |
| Jul 27, 2026 | $0.004927 | $0.005107 | $0.00449 | $0.004568 | -7.29% | $111,428 | $19.41M |
| Jul 26, 2026 | $0.005052 | $0.005167 | $0.004835 | $0.004927 | -2.47% | $120,501 | $20.93M |
| Jul 25, 2026 | $0.005196 | $0.005427 | $0.004869 | $0.005052 | -2.77% | $118,224 | $21.46M |
| Jul 24, 2026 | $0.004735 | $0.005526 | $0.004529 | $0.005196 | +9.74% | $176,342 | $22.07M |
| Jul 23, 2026 | $0.005052 | $0.005376 | $0.004716 | $0.004735 | -6.27% | $121,458 | $20.12M |
| Jul 22, 2026 | $0.005369 | $0.005468 | $0.004909 | $0.005052 | — | $115,537 | $21.46M |
Hemi Historical Data FAQ
Window highs, lows, best/worst days and volume for HemiWhat is the all-time high for HEMI?
Hemi's record price is about $0.191509. It currently trades at $0.00509, roughly 97.3% below that peak. The all-time low on record is $0.00413336. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the HEMI market cap?
Hemi has a market capitalisation of about $21.55M, on roughly $3.20M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did HEMI change over this window?
Across 90 daily candles, close-to-close moved up 0.91%.
What were HEMI's high and low in this window?
In this sample, the highest trade print is about $0.022524 (Sep 2, 2026) and the lowest about $0.004214 (Jul 29, 2026).
What were HEMI's best and worst days in this window?
Best close-to-close day was about +43.56% (Aug 15, 2026); worst was -23.47% (Sep 5, 2026).