Cap Mercado $2.54T
4.31%
Volume 24h $195.01B
-8.26%
BTC % 54.26%
0.6%
ETH % 9.75%
2.25%
Moedas
34.231
+6
Trocas
885
Última atualização
0 Segundos 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 |
|---|---|---|---|---|---|---|
| Feb-12 2026 | $0.858162 | $0.802212 | $0.858162 | $0.831208 | $3,676,552 | $159,893,990 |
| Feb-11 2026 | $0.830969 | $0.799889 | $0.863276 | $0.816483 | $5,207,860 | $154,827,398 |
| Feb-10 2026 | $0.816393 | $0.800653 | $0.930649 | $0.864277 | $5,687,222 | $152,111,696 |
| Feb-09 2026 | $0.8627 | $0.79591 | $0.867475 | $0.821646 | $3,907,293 | $160,739,598 |
| Feb-08 2026 | $0.821558 | $0.804612 | $0.852375 | $0.812745 | $2,985,880 | $153,073,993 |
| Feb-07 2026 | $0.813508 | $0.801781 | $0.861108 | $0.861108 | $6,301,394 | $151,574,144 |
| Feb-06 2026 | $0.861518 | $0.703494 | $0.934762 | $0.750944 | $13,728,176 | $160,519,440 |
| Feb-05 2026 | $0.75105 | $0.75105 | $0.894061 | $0.887075 | $12,306,149 | $139,936,890 |
| Feb-04 2026 | $0.887703 | $0.873347 | $0.9135 | $0.89154 | $8,006,036 | $165,398,121 |
| Feb-03 2026 | $0.890755 | $0.887194 | $0.975158 | $0.972722 | $7,365,647 | $165,966,872 |
| Feb-02 2026 | $0.972756 | $0.902388 | $1.0105 | $0.966685 | $8,639,384 | $181,245,355 |
| Feb-01 2026 | $0.967803 | $0.940984 | $1.0142 | $1.0021 | $7,652,933 | $180,322,534 |
| Jan-31 2026 | $1.0005 | $0.958146 | $1.0807 | $1.0673 | $8,219,813 | $186,424,533 |
| Jan-30 2026 | $1.0672 | $0.987046 | $1.0792 | $1.0534 | $8,983,172 | $198,855,460 |
| Jan-29 2026 | $1.0533 | $1.0144 | $1.1817 | $1.1060 | $8,936,404 | $196,267,758 |