What historical data is shown for HMSTR?
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.
Hamster Kombat (HMSTR) Historical Data
TON
Gaming
Hamster Kombat Historical Price Information — Daily HMSTR Open, High, Low, Close & Volume
$0.0001365
+1.64% 1D
Recently Viewed
1H+0.89%
1D+1.64%
1W-4.88%
1M-20.69%
Hamster Kombat (HMSTR) has 90 days of daily open, high, low and close on file. Over that window HMSTR ranged $0.0001346 to $0.0002165, closed at $0.0001365 and is down 31.7% across the window.
Hamster Kombat — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0002165
Window low
$0.0001346
First → last
-31.72%
Latest close
$0.0001365
vs live
+0.00%
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.
HMSTR Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.0001361 | $0.0001369 | $0.0001321 | $0.0001365 | +0.29% | $19,213 | $8.79M |
| Nov 3, 2026 | $0.0001355 | $0.0001374 | $0.0001333 | $0.0001361 | +0.44% | $56,290 | $8.76M |
| Nov 2, 2026 | $0.000138 | $0.0001392 | $0.0001336 | $0.0001355 | -1.81% | $64,312 | $8.72M |
| Nov 1, 2026 | $0.00014 | $0.0001405 | $0.000137 | $0.000138 | -1.43% | $61,623 | $8.88M |
| Oct 31, 2026 | $0.0001407 | $0.0001422 | $0.0001391 | $0.00014 | -0.50% | $55,247 | $9.01M |
| Oct 30, 2026 | $0.0001346 | $0.0001413 | $0.0001305 | $0.0001407 | +4.53% | $72,361 | $9.06M |
| Oct 29, 2026 | $0.0001448 | $0.0001453 | $0.0001305 | $0.0001346 | -7.04% | $52,314 | $8.66M |
| Oct 28, 2026 | $0.0001437 | $0.000146 | $0.0001413 | $0.0001448 | +0.77% | $49,126 | $9.32M |
| Oct 27, 2026 | $0.0001413 | $0.0001439 | $0.0001383 | $0.0001437 | +1.70% | $49,873 | $9.25M |
| Oct 26, 2026 | $0.00014 | $0.0001423 | $0.000137 | $0.0001413 | +0.93% | $51,696 | $9.10M |
| Oct 25, 2026 | $0.0001449 | $0.0001451 | $0.0001387 | $0.00014 | -3.38% | $55,895 | $9.01M |
| Oct 24, 2026 | $0.0001434 | $0.0001474 | $0.0001396 | $0.0001449 | +1.05% | $67,407 | $9.33M |
| Oct 23, 2026 | $0.0001421 | $0.0001465 | $0.0001399 | $0.0001434 | +0.91% | $70,531 | $9.23M |
| Oct 22, 2026 | $0.000149 | $0.0001495 | $0.0001402 | $0.0001421 | -4.63% | $59,079 | $9.15M |
| Oct 21, 2026 | $0.0001485 | $0.0001518 | $0.0001478 | $0.000149 | +0.34% | $63,250 | $9.59M |
| Oct 20, 2026 | $0.0001442 | $0.0001496 | $0.000142 | $0.0001485 | +2.98% | $55,807 | $9.56M |
| Oct 19, 2026 | $0.0001439 | $0.0001449 | $0.000142 | $0.0001442 | +0.21% | $56,573 | $9.28M |
| Oct 18, 2026 | $0.0001484 | $0.000149 | $0.0001377 | $0.0001439 | -3.03% | $57,371 | $9.26M |
| Oct 17, 2026 | $0.0001551 | $0.0001553 | $0.000145 | $0.0001484 | -4.32% | $62,992 | $9.55M |
| Oct 16, 2026 | $0.0001558 | $0.0001582 | $0.0001523 | $0.0001551 | -0.45% | $61,522 | $9.98M |
| Oct 15, 2026 | $0.0001564 | $0.000157 | $0.0001475 | $0.0001558 | -0.38% | $66,742 | $10.03M |
| Oct 14, 2026 | $0.0001598 | $0.0001611 | $0.0001538 | $0.0001564 | -2.13% | $56,353 | $10.07M |
| Oct 13, 2026 | $0.0001578 | $0.0001627 | $0.0001523 | $0.0001598 | +1.27% | $57,379 | $10.29M |
| Oct 12, 2026 | $0.0001653 | $0.0001676 | $0.0001576 | $0.0001578 | -4.54% | $58,837 | $10.16M |
| Oct 11, 2026 | $0.000164 | $0.0001763 | $0.0001614 | $0.0001653 | +0.79% | $66,638 | $10.64M |
| Oct 10, 2026 | $0.0001629 | $0.0001669 | $0.0001626 | $0.000164 | +0.68% | $66,797 | $10.56M |
| Oct 9, 2026 | $0.0001584 | $0.0001631 | $0.0001582 | $0.0001629 | +2.84% | $62,256 | $10.49M |
| Oct 8, 2026 | $0.0001645 | $0.0001655 | $0.0001533 | $0.0001584 | -3.71% | $61,051 | $10.20M |
| Oct 7, 2026 | $0.0001706 | $0.0001708 | $0.0001609 | $0.0001645 | -3.58% | $62,989 | $10.59M |
| Oct 6, 2026 | $0.000172 | $0.0001727 | $0.0001688 | $0.0001706 | -0.81% | $67,433 | $10.98M |
| Oct 5, 2026 | $0.0001721 | $0.0001737 | $0.0001701 | $0.000172 | -0.06% | $60,411 | $11.07M |
| Oct 4, 2026 | $0.0001722 | $0.0001741 | $0.000171 | $0.0001721 | -0.06% | $70,192 | $11.08M |
| Oct 3, 2026 | $0.0001729 | $0.000174 | $0.00017 | $0.0001722 | -0.40% | $57,396 | $11.09M |
| Oct 2, 2026 | $0.00017 | $0.0001794 | $0.0001657 | $0.0001729 | +1.71% | $58,422 | $11.13M |
| Oct 1, 2026 | $0.0001709 | $0.0001734 | $0.000168 | $0.00017 | -0.53% | $59,099 | $10.94M |
| Sep 30, 2026 | $0.0001687 | $0.0001733 | $0.000168 | $0.0001709 | +1.30% | $60,173 | $11.00M |
| Sep 29, 2026 | $0.0001707 | $0.000173 | $0.0001663 | $0.0001687 | -1.17% | $66,488 | $10.86M |
| Sep 28, 2026 | $0.0001796 | $0.0001805 | $0.0001663 | $0.0001707 | -4.96% | $61,632 | $10.99M |
| Sep 27, 2026 | $0.0001801 | $0.0001814 | $0.0001772 | $0.0001796 | -0.28% | $66,778 | $11.56M |
| Sep 26, 2026 | $0.0001797 | $0.0001835 | $0.0001773 | $0.0001801 | +0.22% | $60,949 | $11.59M |
| Sep 25, 2026 | $0.0001777 | $0.0001812 | $0.0001752 | $0.0001797 | +1.13% | $59,898 | $11.57M |
| Sep 24, 2026 | $0.0001717 | $0.0001809 | $0.00017 | $0.0001777 | +3.49% | $79,410 | $11.44M |
| Sep 23, 2026 | $0.0001865 | $0.0001871 | $0.0001687 | $0.0001717 | -7.94% | $63,491 | $11.05M |
| Sep 22, 2026 | $0.0001771 | $0.0001875 | $0.0001744 | $0.0001865 | +5.31% | $101,415 | $12.01M |
| Sep 21, 2026 | $0.0001706 | $0.0001778 | $0.0001688 | $0.0001771 | +3.81% | $68,799 | $11.40M |
| Sep 20, 2026 | $0.0001699 | $0.0001762 | $0.000164 | $0.0001706 | +0.41% | $63,007 | $10.98M |
| Sep 19, 2026 | $0.0001677 | $0.0001715 | $0.0001648 | $0.0001699 | +1.31% | $55,436 | $10.94M |
| Sep 18, 2026 | $0.0001605 | $0.0001681 | $0.0001603 | $0.0001677 | +4.49% | $68,953 | $10.80M |
| Sep 17, 2026 | $0.0001572 | $0.000161 | $0.0001561 | $0.0001605 | +2.10% | $71,505 | $10.33M |
| Sep 16, 2026 | $0.0001565 | $0.0001576 | $0.0001519 | $0.0001572 | +0.45% | $58,948 | $10.12M |
| Sep 15, 2026 | $0.0001607 | $0.0001609 | $0.0001538 | $0.0001565 | -2.61% | $59,443 | $10.07M |
| Sep 14, 2026 | $0.000159 | $0.0001632 | $0.0001586 | $0.0001607 | +1.07% | $78,716 | $10.35M |
| Sep 13, 2026 | $0.0001621 | $0.0001638 | $0.0001582 | $0.000159 | -1.91% | $74,726 | $10.24M |
| Sep 12, 2026 | $0.0001622 | $0.000165 | $0.0001614 | $0.0001621 | -0.06% | $58,876 | $10.44M |
| Sep 11, 2026 | $0.0001585 | $0.0001651 | $0.0001572 | $0.0001622 | +2.33% | $59,229 | $10.44M |
| Sep 10, 2026 | $0.0001634 | $0.0001654 | $0.0001574 | $0.0001585 | -3.00% | $59,006 | $10.20M |
| Sep 9, 2026 | $0.0001748 | $0.0001762 | $0.0001499 | $0.0001634 | -6.52% | $80,911 | $10.52M |
| Sep 8, 2026 | $0.0001765 | $0.0001799 | $0.0001717 | $0.0001748 | -0.96% | $65,986 | $11.25M |
| Sep 7, 2026 | $0.0001767 | $0.0001797 | $0.000174 | $0.0001765 | -0.11% | $67,472 | $11.36M |
| Sep 6, 2026 | $0.0001809 | $0.0001825 | $0.0001755 | $0.0001767 | -2.32% | $67,556 | $11.38M |
| Sep 5, 2026 | $0.0001781 | $0.0001833 | $0.0001774 | $0.0001809 | +1.57% | $71,484 | $11.65M |
| Sep 4, 2026 | $0.0001769 | $0.0001783 | $0.00017 | $0.0001781 | +0.68% | $99,656 | $11.47M |
| Sep 3, 2026 | $0.0001703 | $0.0001791 | $0.0001689 | $0.0001769 | +3.88% | $75,575 | $11.39M |
| Sep 2, 2026 | $0.0001692 | $0.000171 | $0.0001675 | $0.0001703 | +0.65% | $61,139 | $10.96M |
| Sep 1, 2026 | $0.0001746 | $0.0001766 | $0.0001689 | $0.0001692 | -3.09% | $64,861 | $10.89M |
| Aug 31, 2026 | $0.0001699 | $0.0001783 | $0.0001695 | $0.0001746 | +2.77% | $85,594 | $11.24M |
| Aug 30, 2026 | $0.0001777 | $0.0001794 | $0.000168 | $0.0001699 | -4.39% | $94,162 | $10.94M |
| Aug 29, 2026 | $0.0001817 | $0.0001821 | $0.0001753 | $0.0001777 | -2.20% | $82,505 | $11.44M |
| Aug 28, 2026 | $0.0001807 | $0.0001842 | $0.0001731 | $0.0001817 | +0.55% | $89,282 | $11.70M |
| Aug 27, 2026 | $0.0001843 | $0.0001849 | $0.0001797 | $0.0001807 | -1.95% | $87,352 | $11.63M |
| Aug 26, 2026 | $0.000178 | $0.0001854 | $0.0001777 | $0.0001843 | +3.54% | $76,150 | $11.86M |
| Aug 25, 2026 | $0.0001839 | $0.0001866 | $0.0001745 | $0.000178 | -3.21% | $82,643 | $11.46M |
| Aug 24, 2026 | $0.0001896 | $0.0001897 | $0.000181 | $0.0001839 | -3.01% | $77,569 | $11.84M |
| Aug 23, 2026 | $0.0001845 | $0.0001967 | $0.0001761 | $0.0001896 | +2.76% | $96,279 | $12.21M |
| Aug 22, 2026 | $0.0001943 | $0.00026 | $0.0001725 | $0.0001845 | -5.04% | $216,330 | $11.88M |
| Aug 21, 2026 | $0.000183 | $0.0001968 | $0.0001822 | $0.0001943 | +6.17% | $106,415 | $12.51M |
| Aug 20, 2026 | $0.000178 | $0.0001852 | $0.0001757 | $0.000183 | +2.81% | $87,178 | $11.78M |
| Aug 19, 2026 | $0.0001724 | $0.0001807 | $0.0001717 | $0.000178 | +3.25% | $68,719 | $11.46M |
| Aug 18, 2026 | $0.0001762 | $0.0001763 | $0.0001712 | $0.0001724 | -2.16% | $61,570 | $11.10M |
| Aug 17, 2026 | $0.000172 | $0.0001798 | $0.0001704 | $0.0001762 | +2.44% | $63,899 | $11.34M |
| Aug 16, 2026 | $0.0001739 | $0.000177 | $0.0001706 | $0.000172 | -1.09% | $68,896 | $11.07M |
| Aug 15, 2026 | $0.0001796 | $0.0001802 | $0.0001724 | $0.0001739 | -3.17% | $65,063 | $11.19M |
| Aug 14, 2026 | $0.0001775 | $0.0001835 | $0.000175 | $0.0001796 | +1.18% | $63,765 | $11.56M |
| Aug 13, 2026 | $0.000178 | $0.000182 | $0.0001741 | $0.0001775 | -0.28% | $83,359 | $11.43M |
| Aug 12, 2026 | $0.0001849 | $0.0001918 | $0.0001755 | $0.000178 | -3.73% | $70,138 | $11.46M |
| Aug 11, 2026 | $0.0001881 | $0.0001959 | $0.0001842 | $0.0001849 | -1.70% | $91,071 | $11.90M |
| Aug 10, 2026 | $0.0002025 | $0.0002058 | $0.0001857 | $0.0001881 | -7.11% | $88,847 | $12.11M |
| Aug 9, 2026 | $0.0002165 | $0.0002319 | $0.000191 | $0.0002025 | -6.47% | $119,124 | $13.04M |
| Aug 8, 2026 | $0.0001999 | $0.0002172 | $0.000188 | $0.0002165 | +8.30% | $129,753 | $13.94M |
| Aug 7, 2026 | $0.0001862 | $0.000212 | $0.0001835 | $0.0001999 | — | $86,722 | $12.87M |
Hamster Kombat Historical Data FAQ
Window highs, lows, best/worst days and volume for Hamster KombatWhat is the all-time high for HMSTR?
Hamster Kombat's record price is about $0.00722201. It currently trades at $0.0001365, roughly 98.1% below that peak. The all-time low on record is $0.00012276. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the HMSTR market cap?
Hamster Kombat has a market capitalisation of about $8.80M, on roughly $1.56M 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 HMSTR change over this window?
Across 90 daily candles, close-to-close moved down 31.72%.
What were HMSTR's high and low in this window?
In this sample, the highest trade print is about $0.00026 (Aug 22, 2026) and the lowest about $0.0001305 (Oct 30, 2026).
What were HMSTR's best and worst days in this window?
Best close-to-close day was about +8.30% (Aug 8, 2026); worst was -7.94% (Sep 23, 2026).