Cap Mercado $3.29T
-1.31%
Volume 24h $274.96B
19.15%
BTC % 61.18%
-0.03%
ETH % 8.25%
0.36%
Moedas
32.215
+4
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Helium (HNT), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $2.1718 | $2.1003 | $2.2892 | $2.2842 | $5,667,484 | $399,377,065 |
| Jun-21 2025 | $2.2750 | $2.2109 | $2.4278 | $2.4278 | $7,693,874 | $418,232,220 |
| Jun-20 2025 | $2.4306 | $2.3982 | $2.7398 | $2.4667 | $19,005,658 | $446,715,344 |
| Jun-19 2025 | $2.4687 | $2.2638 | $2.5081 | $2.2896 | $8,825,043 | $453,582,748 |
| Jun-18 2025 | $2.2863 | $2.1632 | $2.3391 | $2.3267 | $8,450,170 | $419,968,753 |
| Jun-17 2025 | $2.3374 | $2.3197 | $2.4731 | $2.4136 | $6,031,621 | $429,230,718 |
| Jun-16 2025 | $2.4159 | $2.4159 | $2.5069 | $2.4848 | $7,047,226 | $443,521,525 |
| Jun-15 2025 | $2.4864 | $2.4327 | $2.5022 | $2.4908 | $3,367,087 | $456,335,653 |
| Jun-14 2025 | $2.4904 | $2.4069 | $2.5077 | $2.4139 | $5,733,254 | $456,948,549 |
| Jun-13 2025 | $2.4136 | $2.4010 | $2.6985 | $2.6985 | $13,689,821 | $442,735,164 |
| Jun-12 2025 | $2.7046 | $2.7040 | $2.8629 | $2.8590 | $8,356,642 | $495,974,605 |
| Jun-11 2025 | $2.8590 | $2.8565 | $2.9989 | $2.9905 | $6,769,852 | $524,137,746 |
| Jun-10 2025 | $2.9888 | $2.9410 | $3.0067 | $3.0006 | $6,189,546 | $547,768,331 |
| Jun-09 2025 | $3.0010 | $2.8676 | $3.0033 | $2.9296 | $4,724,700 | $549,863,088 |
| Jun-08 2025 | $2.9267 | $2.9071 | $3.0027 | $2.9447 | $2,427,652 | $536,100,726 |