시가총액 $2.10T
-4.22%
볼륨 24시간 $169.63B
20.37%
BTC % 58.2046%
0.6%
ETH % 9.093%
-6.11%
코인
34.665
거래소
204
실시간
Helium (HNT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Helium (HNT) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,187 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.541985 | $0.541985 | $0.785749 | $0.634426 | $5,051,702 | $100,983,512 |
| Jun-03 2026 | $0.636566 | $0.603816 | $0.636611 | $0.612063 | $947,245 | $118,605,997 |
| Jun-02 2026 | $0.608839 | $0.608839 | $0.675198 | $0.675198 | $2,153,632 | $113,439,813 |
| Jun-01 2026 | $0.677629 | $0.671002 | $0.786485 | $0.724966 | $5,902,682 | $126,256,864 |
| May-31 2026 | $0.725256 | $0.707591 | $0.729651 | $0.720121 | $290,164 | $135,130,899 |
| May-30 2026 | $0.720637 | $0.717451 | $0.750198 | $0.719022 | $688,768 | $134,270,246 |
| May-29 2026 | $0.717136 | $0.697315 | $0.768068 | $0.736674 | $786,839 | $133,617,818 |
| May-28 2026 | $0.736317 | $0.705284 | $0.736317 | $0.735344 | $390,116 | $137,191,758 |
| May-27 2026 | $0.73428 | $0.733863 | $0.764094 | $0.760759 | $507,698 | $136,812,249 |
| May-26 2026 | $0.761616 | $0.760513 | $0.791439 | $0.776638 | $566,957 | $141,905,494 |
| May-25 2026 | $0.776638 | $0.769081 | $0.804036 | $0.78955 | $448,233 | $144,704,483 |
| May-24 2026 | $0.790545 | $0.776039 | $0.808935 | $0.802704 | $225,555 | $147,295,506 |
| May-23 2026 | $0.802582 | $0.762336 | $0.806484 | $0.773682 | $465,015 | $149,538,314 |
| May-22 2026 | $0.772825 | $0.771382 | $0.814658 | $0.799055 | $3,085,458 | $143,993,879 |
| May-21 2026 | $0.798509 | $0.791367 | $0.818946 | $0.813117 | $2,541,585 | $148,779,494 |