시가총액 $2.20T
-0.38%
볼륨 24시간 $53.05B
28.48%
BTC % 58.5967%
-0.04%
ETH % 10.2389%
0.32%
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 2,232 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 |
|---|---|---|---|---|---|---|
| Jul-19 2026 | $0.208784 | $0.201567 | $0.232303 | $0.204416 | $1,385,921 | $38,901,026 |
| Jul-18 2026 | $0.204129 | $0.200083 | $0.205012 | $0.202634 | $229,644 | $38,033,636 |
| Jul-17 2026 | $0.202588 | $0.20218 | $0.209315 | $0.208434 | $362,518 | $37,746,605 |
| Jul-16 2026 | $0.208226 | $0.208226 | $0.21368 | $0.2096 | $203,377 | $38,797,006 |
| Jul-15 2026 | $0.209776 | $0.208977 | $0.217994 | $0.21142 | $264,995 | $39,085,863 |
| Jul-14 2026 | $0.211505 | $0.208737 | $0.214588 | $0.209078 | $214,083 | $39,408,054 |
| Jul-13 2026 | $0.20888 | $0.20812 | $0.220791 | $0.218959 | $207,643 | $38,918,942 |
| Jul-12 2026 | $0.219187 | $0.218392 | $0.22374 | $0.222561 | $123,751 | $40,839,358 |
| Jul-11 2026 | $0.222874 | $0.221823 | $0.23644 | $0.22411 | $484,384 | $41,526,229 |
| Jul-10 2026 | $0.2241 | $0.220888 | $0.227046 | $0.223162 | $352,252 | $41,754,677 |
| Jul-09 2026 | $0.223591 | $0.220439 | $0.227209 | $0.222418 | $279,027 | $41,659,906 |
| Jul-08 2026 | $0.222116 | $0.218007 | $0.230395 | $0.230395 | $330,691 | $41,385,138 |
| Jul-07 2026 | $0.230207 | $0.229465 | $0.241602 | $0.241033 | $313,240 | $42,892,647 |
| Jul-06 2026 | $0.241023 | $0.231998 | $0.242969 | $0.241812 | $330,345 | $44,907,820 |
| Jul-05 2026 | $0.242613 | $0.235612 | $0.246415 | $0.246415 | $484,723 | $45,204,051 |