時価総額 $4.00T
1.58%
ボリューム24h $337.82B
27.14%
BTC % 55.24%
0.74%
ETH % 11.97%
0.83%
硬貨
33.461
+12
取引所
885
最後の更新
2 分 前
Helium (HNT) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Oct-19 2025 | $1.9454 | $1.8236 | $2.0621 | $1.8586 | $13,433,637 | $362,485,568 |
| Oct-18 2025 | $1.8514 | $1.7970 | $1.9200 | $1.9180 | $11,011,124 | $344,970,702 |
| Oct-17 2025 | $1.9162 | $1.7921 | $2.0417 | $2.0412 | $15,764,226 | $357,046,437 |
| Oct-16 2025 | $2.0420 | $2.0078 | $2.1883 | $2.1162 | $9,624,552 | $380,485,122 |
| Oct-15 2025 | $2.1175 | $2.0972 | $2.2262 | $2.1956 | $7,802,297 | $394,553,008 |
| Oct-14 2025 | $2.1888 | $2.0862 | $2.2640 | $2.2553 | $8,878,999 | $407,838,328 |
| Oct-13 2025 | $2.2538 | $2.2351 | $2.3157 | $2.2569 | $12,825,810 | $419,948,085 |
| Oct-12 2025 | $2.2582 | $2.1179 | $2.3152 | $2.2189 | $15,411,948 | $420,768,998 |
| Oct-11 2025 | $2.2189 | $2.1024 | $2.3737 | $2.1024 | $15,573,654 | $413,441,016 |
| Oct-10 2025 | $2.1019 | $2.0224 | $2.6864 | $2.6372 | $21,068,323 | $391,638,191 |
| Oct-09 2025 | $2.6317 | $2.4982 | $2.7980 | $2.4990 | $25,671,632 | $490,352,843 |
| Oct-08 2025 | $2.4981 | $2.4060 | $2.5070 | $2.4482 | $5,514,393 | $465,467,182 |
| Oct-07 2025 | $2.4493 | $2.4450 | $2.6177 | $2.6177 | $9,574,724 | $456,362,676 |
| Oct-06 2025 | $2.6192 | $2.4849 | $2.6241 | $2.5171 | $9,582,491 | $488,019,521 |
| Oct-05 2025 | $2.5191 | $2.5074 | $2.6961 | $2.5733 | $7,519,251 | $469,364,575 |