Hamster Kombat
HMSTR
Rank #1216
$0.00022927
Updated 27 days ago
Market Cap
$14.79M
24h Volume
$8.18M
Avg Volume (90d)
$8.95M
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 |