Cap Mercado $3.30T
-2.43%
Volume 24h $315.13B
4.99%
BTC % 54.55%
0.14%
ETH % 11.71%
-0.59%
Moedas
33.791
+9
Trocas
885
Última atualização
1 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 |
|---|---|---|---|---|---|---|
| Dec-10 2025 | $1.8696 | $1.8696 | $1.9784 | $1.9784 | $4,349,934 | $348,363,856 |
| Dec-09 2025 | $1.9804 | $1.8945 | $1.9945 | $1.9244 | $6,289,753 | $368,995,525 |
| Dec-08 2025 | $1.9244 | $1.9072 | $1.9869 | $1.9456 | $3,732,187 | $358,572,848 |
| Dec-07 2025 | $1.9444 | $1.9055 | $1.9996 | $1.9249 | $3,971,473 | $362,283,963 |
| Dec-06 2025 | $1.9181 | $1.9181 | $1.9899 | $1.9596 | $3,207,516 | $357,392,558 |
| Dec-05 2025 | $1.9609 | $1.9045 | $1.9863 | $1.9758 | $3,969,244 | $365,367,756 |
| Dec-04 2025 | $1.9755 | $1.9748 | $2.1084 | $2.0942 | $3,878,162 | $368,086,920 |
| Dec-03 2025 | $2.0933 | $2.0289 | $2.1305 | $2.0318 | $7,493,663 | $390,031,332 |
| Dec-02 2025 | $2.0291 | $1.8902 | $2.0821 | $1.8908 | $6,174,812 | $378,079,869 |
| Dec-01 2025 | $1.8910 | $1.8422 | $2.1171 | $2.1171 | $9,171,269 | $352,338,238 |
| Nov-30 2025 | $2.1186 | $2.1008 | $2.1896 | $2.1136 | $5,244,327 | $394,745,335 |
| Nov-29 2025 | $2.1142 | $2.1090 | $2.1951 | $2.1882 | $4,992,240 | $393,925,547 |
| Nov-28 2025 | $2.1878 | $2.1533 | $2.2390 | $2.1903 | $5,828,160 | $407,634,792 |
| Nov-27 2025 | $2.1902 | $2.1702 | $2.2718 | $2.1864 | $6,598,785 | $408,091,823 |
| Nov-26 2025 | $2.1835 | $2.0887 | $2.2869 | $2.1562 | $7,647,618 | $406,839,173 |