- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Helium (HNT) historical data and Live price
Helium
HNT$ 1.64 + 17.184 % 
0.00004411 BTC
0.00004411 BTC MARKET CAP
108.46 M
108.46 M
24H VOLUME
3.799 M
3.799 M
CIRC.SUPPLY
66.112 M
66.112 M
MAX SUPPLY
223 M
223 M
Rank121
1H -2.21 %
24H 17.18 %
7D 6.31 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 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 |
| 1/12/21 | 1.268 | 1.38 | 1.254 | 1.321 | 453,986.874 | 86,575,085.365 |
| 1/11/21 | 1.452 | 1.452 | 1.182 | 1.268 | 1,737,671.34 | 82,882,530.305 |
| 1/10/21 | 1.538 | 1.602 | 1.334 | 1.452 | 2,434,657.63 | 94,713,502.96 |
| 1/9/21 | 1.427 | 1.612 | 1.402 | 1.538 | 2,156,817.356 | 100,075,051.924 |
| 1/8/21 | 1.389 | 1.439 | 1.285 | 1.427 | 1,361,768.33 | 92,607,985.936 |
| 1/7/21 | 1.501 | 1.509 | 1.367 | 1.39 | 871,408.374 | 89,975,964.376 |
| 1/6/21 | 1.478 | 1.608 | 1.357 | 1.501 | 2,301,888.788 | 97,000,448.928 |
| 1/5/21 | 1.343 | 1.478 | 1.32 | 1.478 | 1,360,042.451 | 95,236,375.348 |
| 1/4/21 | 1.308 | 1.452 | 1.291 | 1.343 | 439,385.79 | 86,348,903.918 |
| 1/3/21 | 1.292 | 1.343 | 1.241 | 1.309 | 1,182,058.919 | 83,964,728.152 |
| 1/2/21 | 1.357 | 1.396 | 1.271 | 1.291 | 847,257.519 | 82,600,203.548 |
| 1/1/21 | 1.295 | 1.421 | 1.286 | 1.357 | 358,940.595 | 86,615,259.052 |
| 12/31/20 | 1.266 | 1.343 | 1.236 | 1.295 | 459,062.657 | 82,507,666.495 |
| 12/30/20 | 1.279 | 1.331 | 1.234 | 1.266 | 676,581.699 | 80,456,752.057 |
| 12/29/20 | 1.427 | 1.452 | 1.23 | 1.279 | 902,923.12 | 81,109,675.003 |
| 12/28/20 | 1.338 | 1.478 | 1.327 | 1.427 | 1,172,548.104 | 90,264,920.448 |
| 12/27/20 | 1.444 | 1.619 | 1.296 | 1.338 | 2,236,799.818 | 84,489,674.918 |
| 12/26/20 | 1.273 | 1.444 | 1.259 | 1.444 | 1,189,157.735 | 90,980,171.483 |
| 12/25/20 | 1.374 | 1.393 | 1.25 | 1.278 | 506,714.851 | 80,334,304.341 |
| 12/24/20 | 1.233 | 1.411 | 1.212 | 1.374 | 988,939.379 | 86,256,219.261 |
| 12/23/20 | 1.562 | 1.572 | 1.125 | 1.229 | 1,493,607.805 | 77,003,589.629 |
| 12/22/20 | 1.421 | 1.803 | 1.412 | 1.563 | 3,149,381.564 | 97,708,754.375 |
| 12/21/20 | 1.423 | 1.431 | 1.348 | 1.422 | 625,662.467 | 88,728,960.245 |
| 12/20/20 | 1.442 | 1.468 | 1.389 | 1.423 | 638,833.616 | 88,609,614.166 |
| 12/19/20 | 1.458 | 1.507 | 1.4 | 1.436 | 187,028.941 | 89,265,756.054 |
| 12/18/20 | 1.29 | 1.469 | 1.267 | 1.458 | 165,628.39 | 90,447,945.015 |
| 12/17/20 | 1.304 | 1.324 | 1.255 | 1.29 | 765,682.631 | 79,852,002.114 |
| 12/16/20 | 1.297 | 1.309 | 1.227 | 1.303 | 328,804.245 | 80,456,187.876 |
| 12/15/20 | 1.251 | 1.326 | 1.251 | 1.297 | 419,031.004 | 79,817,492.224 |
| 12/14/20 | 1.248 | 1.291 | 1.223 | 1.251 | 68,408.622 | 76,830,459.145 |
| 12/13/20 | 1.189 | 1.258 | 1.166 | 1.247 | 91,372.812 | 76,373,819.856 |
| 12/12/20 | 1.159 | 1.226 | 1.158 | 1.188 | 431,517.383 | 72,583,293.26 |
| 12/11/20 | 1.256 | 1.26 | 1.16 | 1.163 | 417,878.552 | 70,857,211.483 |
| 12/10/20 | 1.363 | 1.368 | 1.246 | 1.256 | 435,853.552 | 76,361,723.61 |
| 12/9/20 | 1.312 | 1.391 | 1.284 | 1.363 | 575,876.906 | 82,668,445.246 |
| 12/8/20 | 1.412 | 1.426 | 1.3 | 1.312 | 423,217.177 | 79,347,181.047 |
| 12/7/20 | 1.502 | 1.509 | 1.382 | 1.412 | 449,307.518 | 85,167,041.705 |
| 12/6/20 | 1.561 | 1.585 | 1.475 | 1.502 | 956,661.945 | 90,361,263.561 |
| 12/5/20 | 1.543 | 1.632 | 1.5 | 1.561 | 182,384.829 | 93,661,954.732 |
| 12/4/20 | 1.493 | 1.598 | 1.479 | 1.542 | 984,242.102 | 92,269,729.948 |
| 12/3/20 | 1.439 | 1.506 | 1.411 | 1.494 | 862,182.024 | 89,094,918.713 |
| 12/2/20 | 1.351 | 1.44 | 1.32 | 1.439 | 83,601.01 | 85,619,475.109 |
| 11/29/20 | 1.358 | 1.405 | 1.332 | 1.396 | 348,798.787 | 80,337,969.703 |
| 11/28/20 | 1.31 | 1.397 | 1.286 | 1.358 | 631,291.292 | 77,953,287.097 |
| 11/27/20 | 1.365 | 1.468 | 1.271 | 1.31 | 304,383.239 | 74,978,718.503 |
| 11/26/20 | 1.501 | 1.51 | 1.125 | 1.365 | 156,494.898 | 77,920,656.751 |
| 11/25/20 | 1.629 | 1.643 | 1.468 | 1.501 | 1,166,446.943 | 85,454,705.779 |
| 11/24/20 | 1.773 | 1.794 | 1.569 | 1.625 | 1,563,378.51 | 92,268,735.264 |
| 11/23/20 | 1.651 | 1.878 | 1.623 | 1.769 | 1,211,492.912 | 100,208,685.938 |
| 11/22/20 | 1.805 | 1.82 | 1.532 | 1.651 | 1,175,259.893 | 93,319,195.828 |
| 11/21/20 | 1.71 | 1.923 | 1.67 | 1.805 | 415,945.827 | 101,763,266.215 |
| 11/20/20 | 1.647 | 1.764 | 1.585 | 1.71 | 1,639,467.664 | 96,190,503.06 |
| 11/19/20 | 1.468 | 1.701 | 1.451 | 1.647 | 2,248,909.306 | 92,492,503.516 |
| 11/18/20 | 1.425 | 1.5 | 1.287 | 1.468 | 1,611,938.39 | 82,260,177.97 |
| 11/17/20 | 1.285 | 1.472 | 1.283 | 1.425 | 1,652,343.526 | 79,650,906.818 |
| 11/16/20 | 1.161 | 1.239 | 1.141 | 1.233 | 677,448.993 | 68,798,927.204 |
| 11/15/20 | 1.155 | 1.284 | 1.124 | 1.161 | 993,959.742 | 64,638,416.415 |
| 11/14/20 | 1.133 | 1.201 | 1.046 | 1.155 | 785,134.168 | 64,115,529.571 |
| 11/13/20 | 1.04 | 1.139 | 1.04 | 1.133 | 359,194.916 | 62,754,236.851 |
| 11/12/20 | 1.069 | 1.079 | 0.986 | 1.04 | 333,849.435 | 57,477,626.519 |
| 11/11/20 | 1.144 | 1.191 | 1.057 | 1.069 | 316,452.772 | 58,942,258.868 |
| 11/10/20 | 1.077 | 1.158 | 1.062 | 1.144 | 269,979.026 | 62,853,805.696 |
| 11/9/20 | 1.193 | 1.194 | 1.041 | 1.077 | 233,760.398 | 59,017,334.247 |
| 11/8/20 | 1.008 | 1.24 | 0.981 | 1.193 | 688,575.738 | 65,174,767.088 |
| 11/7/20 | 1.057 | 1.24 | 0.972 | 1.008 | 844,669.754 | 54,895,241.936 |
| 11/6/20 | 0.885 | 1.06 | 0.885 | 1.057 | 574,618.784 | 57,452,714.438 |
| 11/5/20 | 0.766 | 0.904 | 0.762 | 0.885 | 577,562.62 | 47,776,455.69 |
| 11/4/20 | 0.732 | 0.776 | 0.687 | 0.766 | 269,365.209 | 41,183,228.553 |
| 11/3/20 | 0.774 | 0.774 | 0.72 | 0.732 | 490,763.142 | 39,199,313.552 |
| 11/1/20 | 0.825 | 0.871 | 0.781 | 0.796 | 178,762.773 | 42,024,076.133 |
| 10/30/20 | 0.88 | 0.893 | 0.816 | 0.836 | 488,286.007 | 43,868,245.069 |
| 10/29/20 | 0.988 | 0.994 | 0.862 | 0.88 | 650,275.18 | 46,054,248.627 |
| 10/28/20 | 1.071 | 1.096 | 0.969 | 0.988 | 375,282.831 | 51,547,993.882 |
| 10/27/20 | 1.045 | 1.108 | 1.032 | 1.071 | 1,928,704.736 | 55,738,774.56 |
| 10/26/20 | 1.044 | 1.141 | 1.026 | 1.045 | 2,271,863.066 | 54,238,560.425 |
| 10/25/20 | 1.035 | 1.055 | 0.989 | 1.044 | 491,521.987 | 54,049,835.879 |
| 10/24/20 | 1.057 | 1.067 | 1.022 | 1.035 | 195,597.753 | 53,458,097.86 |
| 10/23/20 | 1.126 | 1.138 | 1.03 | 1.057 | 1,810,105.825 | 54,445,423.849 |
| 10/22/20 | 1.115 | 1.159 | 1.082 | 1.129 | 1,784,671.278 | 57,741,535.578 |
| 10/21/20 | 1.077 | 1.141 | 1.073 | 1.109 | 1,545,349.584 | 56,705,970.069 |
| 10/20/20 | 1.166 | 1.177 | 1.066 | 1.084 | 1,845,296.703 | 55,340,185.45 |
| 10/19/20 | 1.248 | 1.249 | 1.159 | 1.16 | 2,124,159.64 | 59,120,041.097 |
| 10/18/20 | 1.179 | 1.256 | 1.17 | 1.248 | 2,240,006.463 | 63,452,050.588 |
| 10/17/20 | 1.169 | 1.214 | 1.142 | 1.174 | 2,094,611.013 | 59,531,518.513 |
| 10/16/20 | 1.325 | 1.328 | 1.152 | 1.166 | 2,224,431.344 | 59,004,947.093 |
| 10/15/20 | 1.346 | 1.37 | 1.323 | 1.33 | 2,428,326.696 | 67,121,700.336 |
| 10/14/20 | 1.354 | 1.365 | 1.299 | 1.344 | 2,318,797.279 | 67,697,067.658 |
