Cap Mercado $4.49T
1.5%
Volume 24h $441.23B
10.53%
BTC % 54.19%
0.09%
ETH % 12.15%
-0.65%
Moedas
33.319
+12
Trocas
885
Última atualização
5 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 |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $2.6896 | $2.6040 | $2.7610 | $2.6391 | $14,879,995 | $501,147,216 |
| Oct-01 2025 | $2.6365 | $2.4358 | $2.7228 | $2.4358 | $22,970,123 | $491,251,456 |
| Sep-30 2025 | $2.4321 | $2.2829 | $2.4510 | $2.3331 | $13,237,624 | $453,165,089 |
| Sep-29 2025 | $2.3326 | $2.3135 | $2.4572 | $2.4364 | $6,736,155 | $434,624,450 |
| Sep-28 2025 | $2.4359 | $2.2442 | $2.4434 | $2.2511 | $12,710,121 | $453,872,835 |
| Sep-27 2025 | $2.2516 | $2.1876 | $2.2790 | $2.2281 | $5,767,870 | $419,524,335 |
| Sep-26 2025 | $2.2311 | $2.1706 | $2.2551 | $2.2032 | $5,598,913 | $415,718,678 |
| Sep-25 2025 | $2.2016 | $2.1672 | $2.3237 | $2.3227 | $8,144,380 | $410,167,266 |
| Sep-24 2025 | $2.3222 | $2.2906 | $2.3419 | $2.3207 | $4,536,156 | $432,585,405 |
| Sep-23 2025 | $2.3238 | $2.3125 | $2.3678 | $2.3501 | $3,889,151 | $432,839,027 |
| Sep-22 2025 | $2.3494 | $2.3000 | $2.4743 | $2.4699 | $9,530,415 | $437,561,075 |
| Sep-21 2025 | $2.4708 | $2.4708 | $2.5252 | $2.5161 | $4,270,275 | $460,272,180 |
| Sep-20 2025 | $2.5159 | $2.5159 | $2.5676 | $2.5467 | $3,394,902 | $468,621,152 |
| Sep-19 2025 | $2.5471 | $2.5374 | $2.6481 | $2.6351 | $4,958,610 | $474,374,058 |
| Sep-18 2025 | $2.6342 | $2.5844 | $2.6777 | $2.5924 | $7,414,144 | $490,548,693 |