Helium (HNT) historical data and Live price

helium

Helium

HNT
$ 4.30 -6.979 % 0.00006366 BTC
MARKET CAP
691.961 M
24H VOLUME
11.143 M
CIRC.SUPPLY
160.875 M
MAX SUPPLY
223 M
Rank112
1H 2.14 %
24H -6.98 %
7D -7.28 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/22/244.8344.8364.5114.56611,778,823.02734,501,238.51
5/21/244.7395.214.7384.83419,322,534.32777,617,166.55
5/20/244.4784.7434.3334.73913,518,798.29762,309,402.18
5/19/244.6124.6924.4434.4786,573,580.86720,339,006.56
5/18/244.7294.9224.5584.6128,997,467.91741,932,276.35
5/17/244.5564.9274.5554.72911,357,067.39760,756,162.36
5/16/244.8694.9464.5524.5569,574,388.21732,968,921.63
5/15/244.5694.984.4794.86910,313,899.9783,241,550
5/14/244.7624.814.5574.5695,606,993.38735,039,547.04
5/13/244.7274.9354.5794.76210,399,618.4766,037,475.37
5/12/244.7964.9774.724.7277,409,315760,519,310.94
5/11/244.6694.8684.6054.7967,640,168.99771,516,607.67
5/10/244.7345.0684.5334.66915,685,407.53751,057,258.35
5/5/245.5625.8325.4235.52617,773,490.25888,927,684.3
5/4/245.3745.9175.3185.56220,811,819.13894,742,615.73
5/3/245.5285.6895.3485.37416,655,732.39864,618,314.59
5/2/245.0385.7314.8915.52831,472,064.74889,360,509.9
5/1/245.2625.3874.7785.03829,110,958.79810,453,524.92
4/30/245.9565.9565.0425.26239,340,399.05846,464,759.54
4/29/245.1416.0775.0495.95668,840,509.27958,206,825.19
4/28/244.445.5164.3765.14152,870,707.99827,068,626.31
4/27/244.1044.5113.9754.4422,884,514.73714,356,603.92
4/26/244.1824.7343.9914.10434,733,282.88660,204,852.86
4/25/243.6764.243.4294.18223,052,580.15672,816,381.53
4/24/243.93.9963.6673.67618,389,024.78591,420,562.51
4/23/244.0124.073.8833.912,074,571.01627,401,966.36
4/22/243.9634.1853.9014.01214,198,542.39645,465,088.55
4/21/244.1734.1853.9413.96311,607,536.32637,485,088.72
4/20/243.8944.2453.8694.17216,848,409.41671,252,911.48
4/19/244.044.1373.7913.89521,395,666.12626,464,919.66
4/18/244.244.2874.0114.0419,561,553.41649,961,289.56
4/17/244.3054.4474.0064.2422,405,149.77682,078,492.2
4/16/244.2584.3643.8224.30534,841,311.89692,602,660.06
4/15/244.5435.2284.164.2629,865,140.31685,056,699.36
4/14/244.5764.6294.1734.54328,624,527.74730,785,093.93
4/13/245.2155.3893.944.57624,983,794.91736,117,608.1
4/12/246.0286.4035.0625.21526,112,289.94838,978,579.32
4/11/245.9366.3125.9156.02819,065,838.34969,770,321.91
4/10/245.5245.9935.3195.93632,926,593.36955,029,240.49
4/9/245.8965.8965.4895.52436,167,860.73888,722,262.98
4/8/245.9946.155.8255.89615,679,216.57948,589,502.61
4/7/246.0136.2575.9335.99413,195,029.5964,317,904.58
4/6/245.5926.0685.5396.01317,831,677.2967,350,008.46
4/5/245.5665.7265.2975.59223,828,284.86899,562,313.31
4/4/245.5025.7725.3335.56618,834,537.4895,496,918.04
4/3/245.5565.8485.4085.50217,888,504.42885,085,950.78
4/2/245.7255.8355.4895.55618,360,226.69893,842,680
4/1/245.9776.0345.3045.72528,704,357.63920,944,175.26
3/31/246.0856.2315.9075.97521,196,254.96961,580,632.56
3/30/246.3536.4076.0276.08516,967,367.13978,883,050.69
3/29/246.5116.6076.2936.35318,784,408.711,022,115,563.86
3/28/246.0716.5935.876.51118,724,441.951,047,481,806.74
3/27/246.2596.396.0026.07116,364,850.91976,732,924.59
3/26/246.6226.9026.166.25935,956,034.081,006,904,209.86
3/25/246.737.1686.6166.62217,031,728.561,065,242,377.92
3/24/246.4486.86.4296.738,419,909.531,082,663,516.02
3/23/246.5176.6776.4476.4488,382,353.21,037,351,407.79
3/22/246.6086.8686.3256.51612,360,546.331,048,466,297.52
3/21/247.1767.2526.5246.60811,050,245.121,063,041,540.79
3/20/246.3547.346.1067.17616,935,261.221,154,392,160.1
3/19/247.0357.0776.2196.35320,067,465.271,022,141,472.63
3/18/247.4687.4776.8027.03548,265,027.541,131,773,596.51
3/17/247.0677.6526.8397.46860,540,679.671,201,493,197.64
3/16/247.9888.426.8557.06749,182,500.821,136,844,512.46
3/15/247.9688.1157.0997.98848,943,672.471,285,090,070.89
3/14/248.2718.7527.7297.96847,724,130.971,281,898,781.54
3/13/248.1478.4717.8488.27144,369,875.211,330,574,969.67
3/12/248.5298.7347.9238.14641,187,957.991,310,686,037.16
3/11/249.0729.1138.3018.52941,452,257.231,372,108,050.14
3/10/249.1599.4738.7939.07224,729,303.291,459,432,900.81
3/9/248.8749.5798.8429.15937,060,007.261,473,510,113.41
3/8/248.6139.3778.5238.87733,619,205.221,427,602,908.05
3/7/248.2829.2488.2498.61346,196,4871,385,554,242.29
3/6/248.3158.3767.7698.28229,155,872.331,332,308,293.08
3/5/248.6048.7667.6988.31433,306,458.761,337,670,837.18
3/4/248.8298.9568.3758.60326,584,832.691,384,006,774
3/3/248.8229.2858.5488.83116,417,402.611,420,709,883.13
3/2/249.0679.1248.6918.80615,700,627.081,416,713,243.14
3/1/248.969.4638.8219.06621,286,205.361,458,555,428.06
2/29/249.4749.648.7638.97322,689,619.261,443,550,554.26
2/28/248.9429.8328.6829.48227,376,504.811,525,441,296.07
2/27/249.18210.0518.8158.94420,578,930.881,438,897,225.44
2/26/248.3799.1818.1679.18114,438,877.221,476,939,564.99
2/25/248.8328.8328.3188.388,007,909.331,348,148,789.76
2/24/248.1749.0058.1298.83412,082,884.441,421,152,087.91
2/23/248.6578.6898.0018.17518,295,537.211,315,229,468.62
2/22/249.0559.2648.6358.6619,980,051.51,393,228,597.09
2/21/249.5319.5478.6329.05419,278,000.211,456,501,251.91
2/20/249.5819.6079.0789.53515,617,937.261,533,939,110.43
2/19/249.60510.5979.529.58423,986,277.961,541,795,150.15