Cap Mercado $4.17T
-0.58%
Volume 24h $297.85B
-2.89%
BTC % 53.59%
-0.05%
ETH % 12.5%
-0.24%
Moedas
33.100
+15
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $2.3413 | $2.3068 | $2.4186 | $2.3542 | $8,815,374 | $435,710,854 |
| Sep-08 2025 | $2.3558 | $2.2850 | $2.4305 | $2.2905 | $13,949,895 | $438,362,455 |
| Sep-07 2025 | $2.2904 | $2.2674 | $2.3663 | $2.2778 | $8,892,178 | $426,140,613 |
| Sep-06 2025 | $2.2806 | $2.2776 | $2.4566 | $2.3311 | $12,692,661 | $424,263,442 |
| Sep-05 2025 | $2.3329 | $2.2980 | $2.4527 | $2.3185 | $10,836,101 | $433,947,095 |
| Sep-04 2025 | $2.3156 | $2.2734 | $2.4975 | $2.4604 | $16,730,545 | $430,681,822 |
| Sep-03 2025 | $2.4605 | $2.4590 | $2.6215 | $2.5875 | $8,156,606 | $457,581,921 |
| Sep-02 2025 | $2.5859 | $2.4841 | $2.5872 | $2.5110 | $6,660,872 | $481,167,085 |
| Sep-01 2025 | $2.5086 | $2.4317 | $2.5560 | $2.5493 | $8,380,910 | $466,750,992 |
| Aug-31 2025 | $2.5481 | $2.5462 | $2.6368 | $2.5690 | $5,383,897 | $474,055,490 |
| Aug-30 2025 | $2.5693 | $2.5137 | $2.5892 | $2.5653 | $4,291,574 | $477,942,352 |
| Aug-29 2025 | $2.5692 | $2.5429 | $2.7063 | $2.6599 | $7,434,380 | $477,871,891 |
| Aug-28 2025 | $2.6588 | $2.6166 | $2.6835 | $2.6177 | $8,267,451 | $494,570,483 |
| Aug-27 2025 | $2.6177 | $2.6091 | $2.7028 | $2.6159 | $7,846,156 | $486,879,837 |
| Aug-26 2025 | $2.6182 | $2.4822 | $2.6988 | $2.4822 | $10,000,015 | $486,920,575 |