Helium (HNT) historical data and Live price

helium

Helium

HNT
$ 15.84 -1.847 % 0.0002523 BTC
MARKET CAP
1.242 B
24H VOLUME
16.039 M
CIRC.SUPPLY
78.431 M
MAX SUPPLY
223 M
Rank85
1H -0.49 %
24H -1.85 %
7D -20.75 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/12/2117.07717.99816.00516.23218,075,805.961,271,334,662.1
4/11/2117.18217.47916.06317.09130,237,679.741,336,314,226
4/10/2116.18819.49415.41717.24861,653,396.581,345,945,944
4/9/2116.85617.69216.21416.21419,957,048.51,262,707,207.2
4/8/2116.6318.40416.5116.85529,648,045.461,310,329,376.14
4/7/2118.48221.16916.57916.57967,707,421.911,286,576,758.67
4/6/2115.56920.815.0418.662106,357,858.191,445,507,604.15
4/5/2116.66916.90215.30215.57223,990,697.331,203,479,463.39
4/4/2115.2818.65814.9816.73355,074,383.231,290,682,823.53
4/3/2113.5417.30813.43215.33468,996,694.031,180,491,174.33
4/2/2113.0915.09612.67213.55972,743,579.91,041,897,585.89
4/1/2110.49913.27310.30312.90242,669,363.83989,589,625.39
3/31/2110.05210.8039.0910.50119,143,297.58803,889,286.97
3/30/2110.28510.4279.91710.05311,057,079.68767,998,070.23
3/29/2110.20910.769.84810.29118,597,387.04784,628,250.79
3/28/2110.5911.979.85510.19934,787,494.59776,325,733.95
3/27/218.2811.7618.04610.54848,430,390.51801,273,744.14
3/26/217.1068.6717.1068.29516,291,575.61629,037,170.45
3/25/217.0637.3586.5897.10111,137,493.14537,754,911.23
3/24/218.0458.6156.8567.09113,395,100.2535,824,349.82
3/23/218.8479.2657.9358.06315,935,391.1608,081,534.11
3/22/219.5839.9898.7878.919,392,959.82669,930,119.23
3/21/218.359.7728.2629.59117,656,825.19720,800,537.66
3/20/218.9439.728.3258.34319,950,063.57625,821,123.15
3/19/217.5039.3077.1748.94331,769,753.38669,438,948.89
3/18/217.6088.1017.0577.49611,316,701.24560,151,801.69
3/17/217.0727.6726.6647.61116,735,090.89567,672,267.57
3/16/216.4527.8996.4527.0598,585,281.57525,680,624.81
3/15/216.4956.8076.0756.45916,452,712.34480,000,376.51
3/14/216.9677.5876.5226.52720,571,934.21484,075,593.9
3/13/215.9647.1925.666.96520,076,629.33515,654,962.6
3/12/216.3496.4875.8375.97318,719,201.63441,352,279.4
3/11/216.5257.9376.3436.34358,579,586.55467,261,563.33
3/10/214.7766.6214.4426.54328,929,884.06480,963,424.67
3/9/214.5624.9314.5044.7693,063,691.08349,823,204.26
3/8/214.2954.694.2414.5687,082,061.26334,312,307.83
3/7/214.0674.3394.0554.2924,515,337.01313,780,269.89
3/6/214.0094.0963.9024.071,280,829.36297,048,437.34
3/5/214.2264.2423.8964.0125,418,519.24292,233,251.9
3/4/214.1794.4274.0574.2365,453,054.97307,987,312.27
3/3/214.0444.2984.0044.183,139,984.12303,430,246.94
3/2/214.194.2593.9084.0441,198,334.26292,932,528.67
3/1/214.1764.3964.044.191,678,747.81303,199,665.37
2/28/213.8624.313.6644.1763,523,247.21301,694,508.03
2/27/213.9444.0923.7843.8582,878,464.67278,086,877.74
2/26/213.664.1563.4123.9427,627,888.26283,645,744.41
2/25/213.6394.2373.6293.6487,521,324.37261,927,657.7
2/24/213.2593.643.0693.6275,593,180.3259,819,781.29
2/23/213.6383.662.53.2473,425,624.34232,124,560.74
2/22/214.2064.2062.9813.6415,900,894.17259,713,593.14
2/21/214.1114.3214.0144.2034,115,388.62299,182,147.26
2/20/214.5544.5763.8814.099159,797.1291,175,837.64
2/19/214.2084.6484.0374.5531,829,098.06322,684,111.03
2/18/214.0944.2873.9334.1986,873,261.79296,831,860.63
2/17/214.1324.2393.8264.0926,330,761.16288,662,214.36
2/16/213.9164.6813.7864.1321,758,974.94290,815,606.51
2/15/214.5954.913.7263.9151,071,412.62274,885,855.53
2/14/214.3935.1484.1624.60710,753,145.88322,975,136.67
2/13/214.5964.7864.1174.3944,749,655.77307,447,294.62
2/12/214.0774.8073.864.554961,523.63317,883,083.94
2/11/213.6864.2563.5754.082,800,338.39284,129,558.85
2/10/213.9394.1213.4623.6882,710,157.67256,239,647.89
2/9/213.7144.0533.5843.9431,582,031.45273,474,462.71
2/8/213.3953.8553.2123.6871,529,642.1255,146,142.34
2/7/213.6493.8563.1463.3951,501,812.89234,413,061.57
2/6/213.1483.942.7923.6631,088,506.73252,376,091.51
2/5/212.7973.1812.7783.154,547,052.09217,050,606.34
2/4/212.6412.9122.4752.826,124,170.3193,855,784.01
2/3/212.3562.7132.342.6413,538,495.93181,237,155.54
2/2/212.372.4582.2962.361,919,140.15161,607,830.37
2/1/212.2642.5582.1772.3764,135,176.41162,321,837.01
1/31/212.3332.5692.2322.2643,930,528.84154,342,454.12
1/30/212.2952.3732.1742.3321,043,238.8158,714,106.11
1/29/212.4092.5042.0782.2131,198,735.64150,182,388
1/28/212.0672.3252.0242.324944,692.603157,413,857.509
1/27/212.0322.1441.8362.0693,777,755.886140,026,332.979
1/26/212.0982.2561.8812.0365,910,379.979137,661,040.968
1/25/211.7642.1851.7632.0988,386,820.851141,606,431.765
1/24/211.8171.8291.6681.764532,677.614118,846,787.55
1/23/211.6151.8311.6041.8081,044,558.887121,556,528.346
1/22/211.4681.6841.4021.6212,455,938.247108,733,161.001
1/21/211.7511.7591.4661.4682,443,134.82598,182,291.905
1/20/211.8171.9031.6121.7492,717,086.913116,758,840.632
1/19/211.7111.971.6751.8243,457,443.129121,484,996.267
1/18/211.7141.8231.6331.7122,971,552.027113,731,905.593
1/17/211.5331.7611.3961.7144,978,218.392113,609,813.333
1/16/211.5461.7511.4871.5333,199,642.917101,391,936.749
1/15/211.431.5621.3971.5462,572,500.326102,066,025.827
1/14/211.4051.4341.3381.4311,053,967.41894,209,702.733
1/13/211.3091.4091.2651.4011,035,492.76892,057,322.992