Market Cap $3.17T
-0.33%
Volume 24h $147.85B
-36.39%
BTC % 55.15%
0.19%
ETH % 11.19%
-0.8%
Coins
33.858
+5
Exchanges
885
Last update
3 Minutes ago
Humanity Protocol (H) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-23 2025 | $0.164128 | $0.141563 | $0.208487 | $0.20793 | $249,273,842 | $361,082,174 |
| Dec-22 2025 | $0.208943 | $0.141553 | $0.215424 | $0.14807 | $197,279,456 | $459,674,727 |
| Dec-21 2025 | $0.148745 | $0.114681 | $0.14897 | $0.115362 | $110,600,493 | $327,240,432 |
| Dec-20 2025 | $0.115435 | $0.111743 | $0.131593 | $0.128959 | $80,184,665 | $253,957,319 |
| Dec-19 2025 | $0.128458 | $0.091861 | $0.129647 | $0.094285 | $76,199,997 | $282,608,003 |
| Dec-18 2025 | $0.093939 | $0.081201 | $0.099871 | $0.092555 | $99,907,146 | $206,666,439 |
| Dec-17 2025 | $0.094415 | $0.06788 | $0.106487 | $0.069357 | $137,299,970 | $207,714,091 |
| Dec-16 2025 | $0.069252 | $0.063814 | $0.075059 | $0.069643 | $37,364,063 | $152,355,469 |
| Dec-15 2025 | $0.069539 | $0.066742 | $0.07153 | $0.067624 | $37,325,936 | $152,987,622 |
| Dec-14 2025 | $0.067847 | $0.060219 | $0.078088 | $0.060219 | $91,940,205 | $149,264,216 |
| Dec-13 2025 | $0.060127 | $0.053773 | $0.060282 | $0.053773 | $23,953,909 | $132,279,416 |
| Dec-12 2025 | $0.054424 | $0.05395 | $0.062019 | $0.05395 | $44,909,334 | $119,734,077 |
| Dec-11 2025 | $0.054246 | $0.050596 | $0.054468 | $0.05214 | $30,715,329 | $119,343,183 |
| Dec-10 2025 | $0.053492 | $0.049104 | $0.053492 | $0.051822 | $31,707,645 | $117,683,022 |
| Dec-09 2025 | $0.05118 | $0.050648 | $0.055555 | $0.052297 | $49,317,626 | $112,598,064 |