Cap Mercado $2.49T
0.3%
Volume 24h $130.78B
-53.49%
BTC % 53.79%
-0.16%
ETH % 9.93%
-0.8%
Moedas
34.455
+5
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 |
|---|---|---|---|---|---|---|
| Apr-02 2026 | $1.0324 | $1.0287 | $1.0735 | $1.0691 | $2,407,426 | $192,359,263 |
| Apr-01 2026 | $1.0693 | $1.0688 | $1.0935 | $1.0717 | $2,534,139 | $199,236,324 |
| Mar-31 2026 | $1.0718 | $1.0679 | $1.1117 | $1.0694 | $3,632,816 | $199,700,686 |
| Mar-30 2026 | $1.0694 | $1.0693 | $1.1537 | $1.1187 | $3,058,091 | $199,270,429 |
| Mar-29 2026 | $1.1191 | $1.1148 | $1.1591 | $1.1522 | $2,030,561 | $208,519,317 |
| Mar-28 2026 | $1.1540 | $1.1467 | $1.1844 | $1.1635 | $1,574,003 | $215,032,308 |
| Mar-27 2026 | $1.1632 | $1.1497 | $1.2016 | $1.1992 | $2,019,466 | $216,743,611 |
| Mar-26 2026 | $1.1999 | $1.1823 | $1.2461 | $1.2440 | $2,094,956 | $223,568,174 |
| Mar-25 2026 | $1.2437 | $1.2376 | $1.2697 | $1.2456 | $2,285,248 | $231,742,026 |
| Mar-24 2026 | $1.2434 | $1.2429 | $1.3443 | $1.3380 | $3,230,284 | $231,686,475 |
| Mar-23 2026 | $1.3383 | $1.1580 | $1.3858 | $1.1580 | $8,991,794 | $249,361,735 |
| Mar-22 2026 | $1.1575 | $1.1417 | $1.2063 | $1.2063 | $2,419,650 | $215,674,069 |
| Mar-21 2026 | $1.2237 | $1.2234 | $1.2856 | $1.2670 | $1,695,946 | $228,002,044 |
| Mar-20 2026 | $1.2670 | $1.2357 | $1.3028 | $1.2778 | $2,576,299 | $236,079,339 |
| Mar-19 2026 | $1.2787 | $1.2591 | $1.3545 | $1.2887 | $4,478,249 | $238,265,212 |