- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Helium (HNT) historical data and Live price
Helium
HNT$ 15.84 -1.847 % 
0.0002523 BTC
0.0002523 BTC MARKET CAP
1.242 B
1.242 B
24H VOLUME
16.039 M
16.039 M
CIRC.SUPPLY
78.431 M
78.431 M
MAX SUPPLY
223 M
223 M
Rank85
1H -0.49 %
24H -1.85 %
7D -20.75 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/12/21 | 17.077 | 17.998 | 16.005 | 16.232 | 18,075,805.96 | 1,271,334,662.1 |
| 4/11/21 | 17.182 | 17.479 | 16.063 | 17.091 | 30,237,679.74 | 1,336,314,226 |
| 4/10/21 | 16.188 | 19.494 | 15.417 | 17.248 | 61,653,396.58 | 1,345,945,944 |
| 4/9/21 | 16.856 | 17.692 | 16.214 | 16.214 | 19,957,048.5 | 1,262,707,207.2 |
| 4/8/21 | 16.63 | 18.404 | 16.51 | 16.855 | 29,648,045.46 | 1,310,329,376.14 |
| 4/7/21 | 18.482 | 21.169 | 16.579 | 16.579 | 67,707,421.91 | 1,286,576,758.67 |
| 4/6/21 | 15.569 | 20.8 | 15.04 | 18.662 | 106,357,858.19 | 1,445,507,604.15 |
| 4/5/21 | 16.669 | 16.902 | 15.302 | 15.572 | 23,990,697.33 | 1,203,479,463.39 |
| 4/4/21 | 15.28 | 18.658 | 14.98 | 16.733 | 55,074,383.23 | 1,290,682,823.53 |
| 4/3/21 | 13.54 | 17.308 | 13.432 | 15.334 | 68,996,694.03 | 1,180,491,174.33 |
| 4/2/21 | 13.09 | 15.096 | 12.672 | 13.559 | 72,743,579.9 | 1,041,897,585.89 |
| 4/1/21 | 10.499 | 13.273 | 10.303 | 12.902 | 42,669,363.83 | 989,589,625.39 |
| 3/31/21 | 10.052 | 10.803 | 9.09 | 10.501 | 19,143,297.58 | 803,889,286.97 |
| 3/30/21 | 10.285 | 10.427 | 9.917 | 10.053 | 11,057,079.68 | 767,998,070.23 |
| 3/29/21 | 10.209 | 10.76 | 9.848 | 10.291 | 18,597,387.04 | 784,628,250.79 |
| 3/28/21 | 10.59 | 11.97 | 9.855 | 10.199 | 34,787,494.59 | 776,325,733.95 |
| 3/27/21 | 8.28 | 11.761 | 8.046 | 10.548 | 48,430,390.51 | 801,273,744.14 |
| 3/26/21 | 7.106 | 8.671 | 7.106 | 8.295 | 16,291,575.61 | 629,037,170.45 |
| 3/25/21 | 7.063 | 7.358 | 6.589 | 7.101 | 11,137,493.14 | 537,754,911.23 |
| 3/24/21 | 8.045 | 8.615 | 6.856 | 7.091 | 13,395,100.2 | 535,824,349.82 |
| 3/23/21 | 8.847 | 9.265 | 7.935 | 8.063 | 15,935,391.1 | 608,081,534.11 |
| 3/22/21 | 9.583 | 9.989 | 8.787 | 8.9 | 19,392,959.82 | 669,930,119.23 |
| 3/21/21 | 8.35 | 9.772 | 8.262 | 9.591 | 17,656,825.19 | 720,800,537.66 |
| 3/20/21 | 8.943 | 9.72 | 8.325 | 8.343 | 19,950,063.57 | 625,821,123.15 |
| 3/19/21 | 7.503 | 9.307 | 7.174 | 8.943 | 31,769,753.38 | 669,438,948.89 |
| 3/18/21 | 7.608 | 8.101 | 7.057 | 7.496 | 11,316,701.24 | 560,151,801.69 |
| 3/17/21 | 7.072 | 7.672 | 6.664 | 7.611 | 16,735,090.89 | 567,672,267.57 |
| 3/16/21 | 6.452 | 7.899 | 6.452 | 7.059 | 8,585,281.57 | 525,680,624.81 |
| 3/15/21 | 6.495 | 6.807 | 6.075 | 6.459 | 16,452,712.34 | 480,000,376.51 |
| 3/14/21 | 6.967 | 7.587 | 6.522 | 6.527 | 20,571,934.21 | 484,075,593.9 |
| 3/13/21 | 5.964 | 7.192 | 5.66 | 6.965 | 20,076,629.33 | 515,654,962.6 |
| 3/12/21 | 6.349 | 6.487 | 5.837 | 5.973 | 18,719,201.63 | 441,352,279.4 |
| 3/11/21 | 6.525 | 7.937 | 6.343 | 6.343 | 58,579,586.55 | 467,261,563.33 |
| 3/10/21 | 4.776 | 6.621 | 4.442 | 6.543 | 28,929,884.06 | 480,963,424.67 |
| 3/9/21 | 4.562 | 4.931 | 4.504 | 4.769 | 3,063,691.08 | 349,823,204.26 |
| 3/8/21 | 4.295 | 4.69 | 4.241 | 4.568 | 7,082,061.26 | 334,312,307.83 |
| 3/7/21 | 4.067 | 4.339 | 4.055 | 4.292 | 4,515,337.01 | 313,780,269.89 |
| 3/6/21 | 4.009 | 4.096 | 3.902 | 4.07 | 1,280,829.36 | 297,048,437.34 |
| 3/5/21 | 4.226 | 4.242 | 3.896 | 4.012 | 5,418,519.24 | 292,233,251.9 |
| 3/4/21 | 4.179 | 4.427 | 4.057 | 4.236 | 5,453,054.97 | 307,987,312.27 |
| 3/3/21 | 4.044 | 4.298 | 4.004 | 4.18 | 3,139,984.12 | 303,430,246.94 |
| 3/2/21 | 4.19 | 4.259 | 3.908 | 4.044 | 1,198,334.26 | 292,932,528.67 |
| 3/1/21 | 4.176 | 4.396 | 4.04 | 4.19 | 1,678,747.81 | 303,199,665.37 |
| 2/28/21 | 3.862 | 4.31 | 3.664 | 4.176 | 3,523,247.21 | 301,694,508.03 |
| 2/27/21 | 3.944 | 4.092 | 3.784 | 3.858 | 2,878,464.67 | 278,086,877.74 |
| 2/26/21 | 3.66 | 4.156 | 3.412 | 3.942 | 7,627,888.26 | 283,645,744.41 |
| 2/25/21 | 3.639 | 4.237 | 3.629 | 3.648 | 7,521,324.37 | 261,927,657.7 |
| 2/24/21 | 3.259 | 3.64 | 3.069 | 3.627 | 5,593,180.3 | 259,819,781.29 |
| 2/23/21 | 3.638 | 3.66 | 2.5 | 3.247 | 3,425,624.34 | 232,124,560.74 |
| 2/22/21 | 4.206 | 4.206 | 2.981 | 3.641 | 5,900,894.17 | 259,713,593.14 |
| 2/21/21 | 4.111 | 4.321 | 4.014 | 4.203 | 4,115,388.62 | 299,182,147.26 |
| 2/20/21 | 4.554 | 4.576 | 3.881 | 4.099 | 159,797.1 | 291,175,837.64 |
| 2/19/21 | 4.208 | 4.648 | 4.037 | 4.553 | 1,829,098.06 | 322,684,111.03 |
| 2/18/21 | 4.094 | 4.287 | 3.933 | 4.198 | 6,873,261.79 | 296,831,860.63 |
| 2/17/21 | 4.132 | 4.239 | 3.826 | 4.092 | 6,330,761.16 | 288,662,214.36 |
| 2/16/21 | 3.916 | 4.681 | 3.786 | 4.132 | 1,758,974.94 | 290,815,606.51 |
| 2/15/21 | 4.595 | 4.91 | 3.726 | 3.915 | 1,071,412.62 | 274,885,855.53 |
| 2/14/21 | 4.393 | 5.148 | 4.162 | 4.607 | 10,753,145.88 | 322,975,136.67 |
| 2/13/21 | 4.596 | 4.786 | 4.117 | 4.394 | 4,749,655.77 | 307,447,294.62 |
| 2/12/21 | 4.077 | 4.807 | 3.86 | 4.554 | 961,523.63 | 317,883,083.94 |
| 2/11/21 | 3.686 | 4.256 | 3.575 | 4.08 | 2,800,338.39 | 284,129,558.85 |
| 2/10/21 | 3.939 | 4.121 | 3.462 | 3.688 | 2,710,157.67 | 256,239,647.89 |
| 2/9/21 | 3.714 | 4.053 | 3.584 | 3.943 | 1,582,031.45 | 273,474,462.71 |
| 2/8/21 | 3.395 | 3.855 | 3.212 | 3.687 | 1,529,642.1 | 255,146,142.34 |
| 2/7/21 | 3.649 | 3.856 | 3.146 | 3.395 | 1,501,812.89 | 234,413,061.57 |
| 2/6/21 | 3.148 | 3.94 | 2.792 | 3.663 | 1,088,506.73 | 252,376,091.51 |
| 2/5/21 | 2.797 | 3.181 | 2.778 | 3.15 | 4,547,052.09 | 217,050,606.34 |
| 2/4/21 | 2.641 | 2.912 | 2.475 | 2.82 | 6,124,170.3 | 193,855,784.01 |
| 2/3/21 | 2.356 | 2.713 | 2.34 | 2.641 | 3,538,495.93 | 181,237,155.54 |
| 2/2/21 | 2.37 | 2.458 | 2.296 | 2.36 | 1,919,140.15 | 161,607,830.37 |
| 2/1/21 | 2.264 | 2.558 | 2.177 | 2.376 | 4,135,176.41 | 162,321,837.01 |
| 1/31/21 | 2.333 | 2.569 | 2.232 | 2.264 | 3,930,528.84 | 154,342,454.12 |
| 1/30/21 | 2.295 | 2.373 | 2.174 | 2.332 | 1,043,238.8 | 158,714,106.11 |
| 1/29/21 | 2.409 | 2.504 | 2.078 | 2.213 | 1,198,735.64 | 150,182,388 |
| 1/28/21 | 2.067 | 2.325 | 2.024 | 2.324 | 944,692.603 | 157,413,857.509 |
| 1/27/21 | 2.032 | 2.144 | 1.836 | 2.069 | 3,777,755.886 | 140,026,332.979 |
| 1/26/21 | 2.098 | 2.256 | 1.881 | 2.036 | 5,910,379.979 | 137,661,040.968 |
| 1/25/21 | 1.764 | 2.185 | 1.763 | 2.098 | 8,386,820.851 | 141,606,431.765 |
| 1/24/21 | 1.817 | 1.829 | 1.668 | 1.764 | 532,677.614 | 118,846,787.55 |
| 1/23/21 | 1.615 | 1.831 | 1.604 | 1.808 | 1,044,558.887 | 121,556,528.346 |
| 1/22/21 | 1.468 | 1.684 | 1.402 | 1.621 | 2,455,938.247 | 108,733,161.001 |
| 1/21/21 | 1.751 | 1.759 | 1.466 | 1.468 | 2,443,134.825 | 98,182,291.905 |
| 1/20/21 | 1.817 | 1.903 | 1.612 | 1.749 | 2,717,086.913 | 116,758,840.632 |
| 1/19/21 | 1.711 | 1.97 | 1.675 | 1.824 | 3,457,443.129 | 121,484,996.267 |
| 1/18/21 | 1.714 | 1.823 | 1.633 | 1.712 | 2,971,552.027 | 113,731,905.593 |
| 1/17/21 | 1.533 | 1.761 | 1.396 | 1.714 | 4,978,218.392 | 113,609,813.333 |
| 1/16/21 | 1.546 | 1.751 | 1.487 | 1.533 | 3,199,642.917 | 101,391,936.749 |
| 1/15/21 | 1.43 | 1.562 | 1.397 | 1.546 | 2,572,500.326 | 102,066,025.827 |
| 1/14/21 | 1.405 | 1.434 | 1.338 | 1.431 | 1,053,967.418 | 94,209,702.733 |
| 1/13/21 | 1.309 | 1.409 | 1.265 | 1.401 | 1,035,492.768 | 92,057,322.992 |
