Cap Mercado $4.16T
1.93%
Volume 24h $360.90B
-4.49%
BTC % 54.7%
-0.89%
ETH % 12.52%
2.39%
Moedas
32.826
+12
Trocas
885
Última atualização
47 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $2.6444 | $2.4222 | $2.6954 | $2.5939 | $16,692,319 | $492,529,182 |
| Aug-18 2025 | $2.5976 | $2.5905 | $2.8588 | $2.7647 | $21,429,276 | $483,782,353 |
| Aug-17 2025 | $2.7633 | $2.6238 | $2.7904 | $2.6553 | $8,258,437 | $514,618,816 |
| Aug-16 2025 | $2.6511 | $2.5886 | $2.6587 | $2.6402 | $6,543,909 | $493,676,112 |
| Aug-15 2025 | $2.6401 | $2.5569 | $2.7141 | $2.6437 | $8,034,570 | $491,580,815 |
| Aug-14 2025 | $2.6444 | $2.5797 | $2.8941 | $2.8781 | $20,760,536 | $492,316,465 |
| Aug-13 2025 | $2.8853 | $2.8365 | $3.0832 | $2.9512 | $20,503,957 | $537,122,791 |
| Aug-12 2025 | $2.9506 | $2.8382 | $3.0456 | $2.8406 | $11,541,762 | $549,213,110 |
| Aug-11 2025 | $2.8544 | $2.8384 | $3.1215 | $3.0524 | $7,772,772 | $531,254,292 |
| Aug-10 2025 | $3.0521 | $2.9942 | $3.1741 | $3.1023 | $13,060,732 | $567,988,328 |
| Aug-09 2025 | $3.1023 | $2.9385 | $3.1300 | $2.9450 | $14,627,428 | $577,264,910 |
| Aug-08 2025 | $2.9444 | $2.8304 | $2.9925 | $2.8798 | $18,112,655 | $547,813,739 |
| Aug-07 2025 | $2.8796 | $2.7432 | $2.8881 | $2.7575 | $10,909,026 | $535,706,704 |
| Aug-06 2025 | $2.7607 | $2.6637 | $2.8013 | $2.6886 | $6,308,709 | $513,535,747 |
| Aug-05 2025 | $2.6868 | $2.6518 | $2.9095 | $2.8879 | $7,468,132 | $499,722,746 |