Cap Mercado $4.01T
1.46%
Volume 24h $285.32B
-12.77%
BTC % 55.21%
-0.3%
ETH % 11.81%
0.84%
Moedas
33.516
+8
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 |
|---|---|---|---|---|---|---|
| Oct-23 2025 | $2.0271 | $1.8096 | $2.1326 | $1.8172 | $22,177,110 | $377,692,645 |
| Oct-22 2025 | $1.8177 | $1.7889 | $1.8957 | $1.8908 | $7,342,726 | $338,691,960 |
| Oct-21 2025 | $1.8924 | $1.8040 | $2.0225 | $1.8868 | $11,777,473 | $352,595,525 |
| Oct-20 2025 | $1.8911 | $1.8788 | $2.0005 | $1.9515 | $9,506,473 | $352,361,998 |
| Oct-19 2025 | $1.9454 | $1.8236 | $2.0621 | $1.8586 | $13,433,637 | $362,485,568 |
| Oct-18 2025 | $1.8514 | $1.7970 | $1.9200 | $1.9180 | $11,011,124 | $344,970,702 |
| Oct-17 2025 | $1.9162 | $1.7921 | $2.0417 | $2.0412 | $15,764,226 | $357,046,437 |
| Oct-16 2025 | $2.0420 | $2.0078 | $2.1883 | $2.1162 | $9,624,552 | $380,485,122 |
| Oct-15 2025 | $2.1175 | $2.0972 | $2.2262 | $2.1956 | $7,802,297 | $394,553,008 |
| Oct-14 2025 | $2.1888 | $2.0862 | $2.2640 | $2.2553 | $8,878,999 | $407,838,328 |
| Oct-13 2025 | $2.2538 | $2.2351 | $2.3157 | $2.2569 | $12,825,810 | $419,948,085 |
| Oct-12 2025 | $2.2582 | $2.1179 | $2.3152 | $2.2189 | $15,411,948 | $420,768,998 |
| Oct-11 2025 | $2.2189 | $2.1024 | $2.3737 | $2.1024 | $15,573,654 | $413,441,016 |
| Oct-10 2025 | $2.1019 | $2.0224 | $2.6864 | $2.6372 | $21,068,323 | $391,638,191 |
| Oct-09 2025 | $2.6317 | $2.4982 | $2.7980 | $2.4990 | $25,671,632 | $490,352,843 |