- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Helium (HNT) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 5.296 | 5.313 | 5.151 | 5.295 | 12,411,106.9 | 851,840,898.01 |
| 7/25/24 | 4.939 | 5.299 | 4.577 | 5.295 | 15,071,523.25 | 851,923,658.38 |
| 7/24/24 | 5.252 | 5.545 | 4.906 | 4.939 | 12,963,970.22 | 794,528,783.97 |
| 7/23/24 | 5.117 | 5.54 | 4.919 | 5.252 | 14,821,255.99 | 844,853,374.89 |
| 7/22/24 | 4.894 | 5.217 | 4.875 | 5.117 | 25,739,068.31 | 823,268,219.1 |
| 7/21/24 | 4.512 | 4.894 | 4.44 | 4.894 | 11,561,065.48 | 787,378,664.7 |
| 7/20/24 | 4.438 | 4.555 | 4.379 | 4.512 | 6,721,306.32 | 725,829,523.51 |
| 7/19/24 | 4.198 | 4.484 | 4.156 | 4.438 | 8,117,131.16 | 714,006,783.32 |
| 7/18/24 | 4.164 | 4.451 | 4.1 | 4.199 | 9,771,480.33 | 675,476,998.3 |
| 7/17/24 | 3.881 | 4.561 | 3.881 | 4.163 | 27,964,590.12 | 669,735,770.09 |
| 7/16/24 | 3.917 | 3.969 | 3.584 | 3.879 | 14,903,224.61 | 624,061,699.65 |
| 7/15/24 | 3.266 | 3.93 | 3.248 | 3.917 | 13,407,892.08 | 630,083,445.54 |
| 7/14/24 | 3.182 | 3.277 | 3.146 | 3.266 | 2,858,064.6 | 525,377,160.69 |
| 7/13/24 | 3.142 | 3.231 | 3.138 | 3.182 | 3,941,730.4 | 511,938,524.94 |
| 7/12/24 | 3.065 | 3.185 | 3.023 | 3.142 | 5,134,631.51 | 505,438,758.49 |
| 7/11/24 | 3.135 | 3.182 | 3.054 | 3.065 | 5,860,708.55 | 493,116,147 |
| 7/10/24 | 3.156 | 3.246 | 3.042 | 3.134 | 7,148,418.3 | 504,262,552.69 |
| 7/9/24 | 3.194 | 3.208 | 3.118 | 3.154 | 4,736,829.61 | 507,445,034.52 |
| 7/8/24 | 3.047 | 3.205 | 2.94 | 3.195 | 4,292,525.08 | 514,028,486.9 |
| 7/7/24 | 3.362 | 3.362 | 3.047 | 3.048 | 2,736,293.31 | 490,360,281.65 |
| 7/6/24 | 3.17 | 3.378 | 3.162 | 3.363 | 4,575,054.88 | 540,980,312.92 |
| 7/5/24 | 3.282 | 3.289 | 2.907 | 3.169 | 13,492,382.53 | 509,773,965.98 |
| 7/4/24 | 3.527 | 3.545 | 3.266 | 3.281 | 9,496,380.6 | 527,881,830.84 |
| 7/3/24 | 3.746 | 3.832 | 3.494 | 3.527 | 13,015,368.13 | 567,470,350.24 |
| 7/2/24 | 3.514 | 3.755 | 3.478 | 3.746 | 11,331,658.26 | 602,617,482.83 |
| 7/1/24 | 3.443 | 3.521 | 3.245 | 3.513 | 11,136,521.74 | 565,193,364.18 |
| 6/30/24 | 3.32 | 3.476 | 3.283 | 3.442 | 4,210,007.09 | 553,782,839.96 |
| 6/29/24 | 3.565 | 3.624 | 3.292 | 3.318 | 4,755,151.05 | 533,800,295.82 |
| 6/28/24 | 3.651 | 3.753 | 3.56 | 3.565 | 7,767,491.59 | 573,585,522.27 |
| 6/27/24 | 3.39 | 3.702 | 3.307 | 3.651 | 5,951,023.17 | 587,355,216.17 |
| 6/26/24 | 3.436 | 3.525 | 3.337 | 3.391 | 2,766,825.73 | 545,486,204.27 |
| 6/25/24 | 3.237 | 3.511 | 3.184 | 3.435 | 4,607,679.37 | 552,606,599.5 |
| 6/24/24 | 3.311 | 3.366 | 3.055 | 3.237 | 6,416,455.53 | 520,802,260 |
| 6/23/24 | 3.462 | 3.552 | 3.301 | 3.31 | 3,832,869.01 | 532,569,563.45 |
| 6/22/24 | 3.405 | 3.553 | 3.374 | 3.462 | 5,902,371.72 | 556,991,531.92 |
| 6/21/24 | 3.347 | 3.454 | 3.233 | 3.406 | 6,442,528.31 | 547,905,063.83 |
| 6/20/24 | 3.428 | 3.553 | 3.306 | 3.347 | 6,511,812.9 | 538,508,097.51 |
| 6/19/24 | 3.394 | 3.624 | 3.368 | 3.428 | 10,291,806.53 | 551,507,718.27 |
| 6/18/24 | 3.145 | 3.437 | 2.87 | 3.389 | 13,442,339.02 | 545,181,787.69 |
| 6/17/24 | 3.408 | 3.408 | 3.089 | 3.146 | 6,434,126.45 | 506,178,673.68 |
| 6/16/24 | 3.467 | 3.473 | 3.377 | 3.407 | 3,771,970.73 | 548,148,916.37 |
| 6/15/24 | 3.378 | 3.588 | 3.363 | 3.467 | 5,966,040.75 | 557,694,533.06 |
| 6/14/24 | 3.423 | 3.602 | 3.351 | 3.378 | 6,665,756.56 | 543,423,879.81 |
| 6/13/24 | 3.789 | 3.789 | 3.393 | 3.427 | 8,159,429.08 | 551,371,010.61 |
| 6/12/24 | 3.408 | 3.992 | 3.339 | 3.79 | 21,090,726.35 | 609,758,819.16 |
| 6/11/24 | 3.558 | 3.575 | 3.195 | 3.412 | 17,390,635.4 | 548,921,328.04 |
| 6/10/24 | 3.678 | 3.695 | 3.334 | 3.559 | 15,604,651.02 | 572,484,294.25 |
| 6/9/24 | 3.535 | 3.704 | 3.43 | 3.679 | 12,558,147.96 | 591,897,065.42 |
| 6/8/24 | 3.747 | 3.779 | 3.525 | 3.534 | 6,315,322.05 | 568,608,659.56 |
| 6/7/24 | 3.906 | 4.018 | 3.493 | 3.747 | 15,542,407.41 | 602,849,846.1 |
| 6/6/24 | 4.072 | 4.077 | 3.906 | 3.906 | 18,211,363.66 | 628,380,434.18 |
| 6/5/24 | 4.08 | 4.245 | 4.002 | 4.072 | 15,066,593.86 | 655,050,289.28 |
| 6/4/24 | 4.163 | 4.233 | 4.012 | 4.08 | 10,596,822.23 | 656,413,636.06 |
| 6/3/24 | 4.058 | 4.163 | 3.972 | 4.163 | 7,564,529.37 | 669,679,018.93 |
| 6/2/24 | 4.111 | 4.177 | 4.056 | 4.058 | 6,769,147.04 | 652,856,396.39 |
| 6/1/24 | 4.056 | 4.336 | 4.056 | 4.111 | 10,630,114.3 | 661,331,674.17 |
| 5/31/24 | 3.927 | 4.062 | 3.884 | 4.056 | 9,047,676.39 | 652,588,224.62 |
| 5/30/24 | 4 | 4.074 | 3.895 | 3.927 | 11,941,422.31 | 631,738,738.65 |
| 5/29/24 | 4.14 | 4.197 | 3.999 | 4 | 10,955,617.86 | 643,576,559.92 |
| 5/28/24 | 4.218 | 4.241 | 4.1 | 4.14 | 8,770,953.75 | 666,045,192.45 |
| 5/27/24 | 4.193 | 4.261 | 4.128 | 4.218 | 8,697,763.55 | 678,601,549.34 |
| 5/26/24 | 4.138 | 4.244 | 4.09 | 4.193 | 8,795,227.86 | 674,524,575.08 |
| 5/25/24 | 4.265 | 4.265 | 4.099 | 4.138 | 10,015,856.22 | 665,745,693.93 |
| 5/24/24 | 4.247 | 4.304 | 4.1 | 4.265 | 9,244,162.35 | 686,205,047.52 |
| 5/23/24 | 4.566 | 4.59 | 4.153 | 4.247 | 11,856,100.04 | 683,265,467.12 |
| 5/22/24 | 4.834 | 4.836 | 4.511 | 4.566 | 11,778,823.02 | 734,501,238.51 |
| 5/21/24 | 4.739 | 5.21 | 4.738 | 4.834 | 19,322,534.32 | 777,617,166.55 |
| 5/20/24 | 4.478 | 4.743 | 4.333 | 4.739 | 13,518,798.29 | 762,309,402.18 |
| 5/19/24 | 4.612 | 4.692 | 4.443 | 4.478 | 6,573,580.86 | 720,339,006.56 |
| 5/18/24 | 4.729 | 4.922 | 4.558 | 4.612 | 8,997,467.91 | 741,932,276.35 |
| 5/17/24 | 4.556 | 4.927 | 4.555 | 4.729 | 11,357,067.39 | 760,756,162.36 |
| 5/16/24 | 4.869 | 4.946 | 4.552 | 4.556 | 9,574,388.21 | 732,968,921.63 |
| 5/15/24 | 4.569 | 4.98 | 4.479 | 4.869 | 10,313,899.9 | 783,241,550 |
| 5/14/24 | 4.762 | 4.81 | 4.557 | 4.569 | 5,606,993.38 | 735,039,547.04 |
| 5/13/24 | 4.727 | 4.935 | 4.579 | 4.762 | 10,399,618.4 | 766,037,475.37 |
| 5/12/24 | 4.796 | 4.977 | 4.72 | 4.727 | 7,409,315 | 760,519,310.94 |
| 5/11/24 | 4.669 | 4.868 | 4.605 | 4.796 | 7,640,168.99 | 771,516,607.67 |
| 5/10/24 | 4.734 | 5.068 | 4.533 | 4.669 | 15,685,407.53 | 751,057,258.35 |
| 5/5/24 | 5.562 | 5.832 | 5.423 | 5.526 | 17,773,490.25 | 888,927,684.3 |
| 5/4/24 | 5.374 | 5.917 | 5.318 | 5.562 | 20,811,819.13 | 894,742,615.73 |
| 5/3/24 | 5.528 | 5.689 | 5.348 | 5.374 | 16,655,732.39 | 864,618,314.59 |
| 5/2/24 | 5.038 | 5.731 | 4.891 | 5.528 | 31,472,064.74 | 889,360,509.9 |
| 5/1/24 | 5.262 | 5.387 | 4.778 | 5.038 | 29,110,958.79 | 810,453,524.92 |
| 4/30/24 | 5.956 | 5.956 | 5.042 | 5.262 | 39,340,399.05 | 846,464,759.54 |
| 4/29/24 | 5.141 | 6.077 | 5.049 | 5.956 | 68,840,509.27 | 958,206,825.19 |
| 4/28/24 | 4.44 | 5.516 | 4.376 | 5.141 | 52,870,707.99 | 827,068,626.31 |
| 4/27/24 | 4.104 | 4.511 | 3.975 | 4.44 | 22,884,514.73 | 714,356,603.92 |
| 4/26/24 | 4.182 | 4.734 | 3.991 | 4.104 | 34,733,282.88 | 660,204,852.86 |
| 4/25/24 | 3.676 | 4.24 | 3.429 | 4.182 | 23,052,580.15 | 672,816,381.53 |
| 4/24/24 | 3.9 | 3.996 | 3.667 | 3.676 | 18,389,024.78 | 591,420,562.51 |
