Hamster Kombat
HMSTR
Rank #1216
$0.00022927
Updated 27 days ago
Market Cap
$14.79M
24h Volume
$8.18M
Avg Volume (6m)
$13.54M
24h High/Low
$0.00023344
$0.00021561
$0.00021561
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00022927 | $0.00023344 | $0.00021561 | $0.00022927 | $8.18M | $14.79M |
| Dec 2, 2025 | $0.00021614 | $0.00023076 | $0.00021255 | $0.00022870 | $9.73M | $14.19M |
| Dec 1, 2025 | $0.00023101 | $0.00023101 | $0.00020863 | $0.00021442 | $10.46M | $13.82M |
| Nov 30, 2025 | $0.00024441 | $0.00024658 | $0.00023434 | $0.00023434 | $14.24M | $15.32M |
| Nov 29, 2025 | $0.00024966 | $0.00026258 | $0.00023674 | $0.00024222 | $25.83M | $15.80M |
| Nov 28, 2025 | $0.00025895 | $0.00026339 | $0.00024968 | $0.00024968 | $6.87M | $16.54M |
| Nov 27, 2025 | $0.00025765 | $0.00026352 | $0.00025684 | $0.00025966 | $5.93M | $16.72M |
| Nov 26, 2025 | $0.00025982 | $0.00025982 | $0.00025064 | $0.00025749 | $6.10M | $16.48M |
| Nov 25, 2025 | $0.00025661 | $0.00025825 | $0.00025004 | $0.00025765 | $7.63M | $16.39M |
| Nov 24, 2025 | $0.00024680 | $0.00025914 | $0.00024184 | $0.00025632 | $6.49M | $16.06M |
| Nov 23, 2025 | $0.00025216 | $0.00025516 | $0.00025058 | $0.00025105 | $5.31M | $16.26M |
| Nov 22, 2025 | $0.00024992 | $0.00025323 | $0.00024331 | $0.00025323 | $6.44M | $16.00M |
| Nov 21, 2025 | $0.00026390 | $0.00027089 | $0.00024197 | $0.00024469 | $8.63M | $16.40M |
| Nov 20, 2025 | $0.00026881 | $0.00028130 | $0.00025779 | $0.00026801 | $6.74M | $17.36M |
| Nov 19, 2025 | $0.00027757 | $0.00027838 | $0.00025605 | $0.00026693 | $5.34M | $17.41M |
| Nov 18, 2025 | $0.00027200 | $0.00027948 | $0.00027042 | $0.00027832 | $7.29M | $17.67M |
| Nov 17, 2025 | $0.00027758 | $0.00028281 | $0.00027007 | $0.00027305 | $6.98M | $17.89M |
| Nov 16, 2025 | $0.00029020 | $0.00029020 | $0.00027181 | $0.00027377 | $6.14M | $18.12M |
| Nov 15, 2025 | $0.00028376 | $0.00029117 | $0.00028251 | $0.00028737 | $7.10M | $18.52M |
| Nov 14, 2025 | $0.00028556 | $0.00029245 | $0.00027747 | $0.00028746 | $8.90M | $18.38M |
| Nov 13, 2025 | $0.00029863 | $0.00030600 | $0.00027579 | $0.00028402 | $7.65M | $19.07M |
| Nov 12, 2025 | $0.00030407 | $0.00032126 | $0.00029407 | $0.00030272 | $9.02M | $19.95M |
| 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 |
| Aug 20, 2025 | $0.00068601 | $0.00068601 | $0.00068601 | $0.00068601 | $10.82M | $44.23M |
| Aug 19, 2025 | $0.00071863 | $0.00071863 | $0.00071863 | $0.00071863 | $10.13M | $46.21M |
| Aug 18, 2025 | $0.00074932 | $0.00074932 | $0.00074932 | $0.00074932 | $8.25M | $48.24M |
| Aug 17, 2025 | $0.00074335 | $0.00074335 | $0.00074335 | $0.00074335 | $8.94M | $47.83M |
| Aug 16, 2025 | $0.00072864 | $0.00072864 | $0.00072864 | $0.00072864 | $11.24M | $46.92M |
| Aug 15, 2025 | $0.00072737 | $0.00072737 | $0.00072737 | $0.00072737 | $18.14M | $46.85M |
| Aug 14, 2025 | $0.00082160 | $0.00082160 | $0.00082160 | $0.00082160 | $13.93M | $52.87M |
| Aug 13, 2025 | $0.00078641 | $0.00078641 | $0.00078641 | $0.00078641 | $13.00M | $50.70M |
| Aug 12, 2025 | $0.00073901 | $0.00073901 | $0.00073901 | $0.00073901 | $12.57M | $47.57M |
| Aug 11, 2025 | $0.00078636 | $0.00078636 | $0.00078636 | $0.00078636 | $10.87M | $50.62M |
| Aug 10, 2025 | $0.00079460 | $0.00079460 | $0.00079460 | $0.00079460 | $13.39M | $51.14M |
| Aug 9, 2025 | $0.00075630 | $0.00075630 | $0.00075630 | $0.00075630 | $11.27M | $48.70M |
| Aug 8, 2025 | $0.00074890 | $0.00074890 | $0.00074890 | $0.00074890 | $10.72M | $48.21M |
| Aug 7, 2025 | $0.00073312 | $0.00073312 | $0.00073312 | $0.00073312 | $11.09M | $47.20M |
| Aug 6, 2025 | $0.00070111 | $0.00070111 | $0.00070111 | $0.00070111 | $13.19M | $45.10M |
| Aug 5, 2025 | $0.00075312 | $0.00075312 | $0.00075312 | $0.00075312 | $12.29M | $48.48M |
| Aug 4, 2025 | $0.00073056 | $0.00073056 | $0.00073056 | $0.00073056 | $9.08M | $47.04M |
| Aug 3, 2025 | $0.00071793 | $0.00071793 | $0.00071793 | $0.00071793 | $14.28M | $46.23M |
| Aug 2, 2025 | $0.00071923 | $0.00071923 | $0.00071923 | $0.00071923 | $17.57M | $46.28M |
| Aug 1, 2025 | $0.00074349 | $0.00074349 | $0.00074349 | $0.00074349 | $14.62M | $47.92M |
| Jul 31, 2025 | $0.00077059 | $0.00077059 | $0.00077059 | $0.00077059 | $14.92M | $49.59M |
| Jul 30, 2025 | $0.00077417 | $0.00077417 | $0.00077417 | $0.00077417 | $14.53M | $49.82M |
| Jul 29, 2025 | $0.00079080 | $0.00079080 | $0.00079080 | $0.00079080 | $20.24M | $51.00M |
| Jul 28, 2025 | $0.00085036 | $0.00085036 | $0.00085036 | $0.00085036 | $16.28M | $54.71M |
| Jul 27, 2025 | $0.00081345 | $0.00081345 | $0.00081345 | $0.00081345 | $14.01M | $52.38M |
| Jul 26, 2025 | $0.00083879 | $0.00083879 | $0.00083879 | $0.00083879 | $20.54M | $53.93M |
| Jul 25, 2025 | $0.00079730 | $0.00079730 | $0.00079730 | $0.00079730 | $22.89M | $51.36M |
| Jul 24, 2025 | $0.00083926 | $0.00083926 | $0.00083926 | $0.00083926 | $26.28M | $53.99M |
| Jul 23, 2025 | $0.00094986 | $0.00094986 | $0.00094986 | $0.00094986 | $28.83M | $61.08M |
| Jul 22, 2025 | $0.00095393 | $0.00095393 | $0.00095393 | $0.00095393 | $25.96M | $61.48M |
| Jul 21, 2025 | $0.00091505 | $0.00091505 | $0.00091505 | $0.00091505 | $24.62M | $58.91M |
| Jul 20, 2025 | $0.00088070 | $0.00088070 | $0.00088070 | $0.00088070 | $27.32M | $56.69M |
| Jul 19, 2025 | $0.00086171 | $0.00086171 | $0.00086171 | $0.00086171 | $62.66M | $55.47M |
| Jul 18, 2025 | $0.00090301 | $0.00090301 | $0.00090301 | $0.00090301 | $234.81M | $58.22M |
| Jul 17, 2025 | $0.00082015 | $0.00082015 | $0.00082015 | $0.00082015 | $33.24M | $52.80M |
| Jul 16, 2025 | $0.00078995 | $0.00078995 | $0.00078995 | $0.00078995 | $21.41M | $50.80M |
| Jul 15, 2025 | $0.00074111 | $0.00074111 | $0.00074111 | $0.00074111 | $23.58M | $47.75M |
| Jul 14, 2025 | $0.00073640 | $0.00073640 | $0.00073640 | $0.00073640 | $18.91M | $47.39M |
| Jul 13, 2025 | $0.00073989 | $0.00073989 | $0.00073989 | $0.00073989 | $17.82M | $47.60M |
| Jul 12, 2025 | $0.00077951 | $0.00077951 | $0.00077951 | $0.00077951 | $33.23M | $50.16M |
| Jul 11, 2025 | $0.00079822 | $0.00079822 | $0.00079822 | $0.00079822 | $32.64M | $51.37M |
| Jul 10, 2025 | $0.00070295 | $0.00070295 | $0.00070295 | $0.00070295 | $14.33M | $45.27M |
| Jul 9, 2025 | $0.00066561 | $0.00066561 | $0.00066561 | $0.00066561 | $12.10M | $42.85M |
| Jul 8, 2025 | $0.00066701 | $0.00066701 | $0.00066701 | $0.00066701 | $14.69M | $42.95M |
| Jul 7, 2025 | $0.00068389 | $0.00068389 | $0.00068389 | $0.00068389 | $20.59M | $44.04M |
| Jul 6, 2025 | $0.00067167 | $0.00067167 | $0.00067167 | $0.00067167 | $10.47M | $43.24M |
| Jul 5, 2025 | $0.00066687 | $0.00066687 | $0.00066687 | $0.00066687 | $14.11M | $42.92M |
| Jul 4, 2025 | $0.00070220 | $0.00070220 | $0.00070220 | $0.00070220 | $13.00M | $45.18M |
| Jul 3, 2025 | $0.00070634 | $0.00070634 | $0.00070634 | $0.00070634 | $17.52M | $45.48M |
| Jul 2, 2025 | $0.00065801 | $0.00065801 | $0.00065801 | $0.00065801 | $13.43M | $42.35M |
| Jul 1, 2025 | $0.00069059 | $0.00069059 | $0.00069059 | $0.00069059 | $13.52M | $44.44M |
| Jun 30, 2025 | $0.00071140 | $0.00071140 | $0.00071140 | $0.00071140 | $14.89M | $45.80M |