- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Helium (HNT) historical data and Live price
Helium
HNT$ 1.03 -4.703 % 
0.00007756 BTC
0.00007756 BTC MARKET CAP
53.523 M
53.523 M
24H VOLUME
1.543 M
1.543 M
CIRC.SUPPLY
52.129 M
52.129 M
MAX SUPPLY
Rank130
1H 1.11 %
24H -4.70 %
7D -5.75 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 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 |
| 10/13/20 | 1.35 | 1.38 | 1.302 | 1.343 | 2,413,418.157 | 67,493,699.768 |
| 10/12/20 | 1.376 | 1.419 | 1.304 | 1.392 | 2,572,210.812 | 69,796,197.997 |
| 10/11/20 | 1.456 | 1.47 | 1.353 | 1.363 | 2,750,844.763 | 68,123,345.527 |
| 10/10/20 | 1.286 | 1.52 | 1.276 | 1.454 | 3,268,038.475 | 72,479,213.767 |
| 10/9/20 | 1.304 | 1.36 | 1.261 | 1.288 | 2,477,184.022 | 64,076,410.227 |
| 10/8/20 | 1.204 | 1.312 | 1.11 | 1.297 | 3,010,502.783 | 64,344,672.685 |
| 10/7/20 | 1.001 | 1.259 | 0.985 | 1.207 | 3,325,077.253 | 59,699,582.477 |
| 10/6/20 | 1.24 | 1.286 | 0.991 | 1.001 | 2,518,409.308 | 49,393,828.391 |
| 10/5/20 | 1.373 | 1.399 | 1.212 | 1.245 | 2,643,191.857 | 61,269,555.6 |
| 10/4/20 | 1.466 | 1.479 | 1.329 | 1.373 | 2,533,336.064 | 67,368,362.33 |
| 10/3/20 | 1.527 | 1.595 | 1.462 | 1.466 | 2,592,771.795 | 71,703,973.151 |
| 10/2/20 | 1.542 | 1.545 | 1.47 | 1.527 | 3,059,901.373 | 74,496,728.98 |
| 10/1/20 | 1.566 | 1.726 | 1.47 | 1.537 | 3,255,724.64 | 74,779,895.691 |
| 9/29/20 | 1.658 | 1.718 | 1.505 | 1.644 | 3,723,367.416 | 79,475,517.149 |
| 9/28/20 | 1.53 | 1.962 | 1.529 | 1.658 | 8,879,188.4 | 72,142,763.452 |
| 9/27/20 | 1.789 | 1.795 | 1.528 | 1.53 | 3,206,203.521 | 66,581,054.129 |
| 9/26/20 | 1.886 | 1.928 | 1.763 | 1.79 | 5,015,390.005 | 77,924,092.453 |
| 9/25/20 | 2.298 | 2.318 | 1.88 | 1.891 | 7,280,246.78 | 82,290,163.17 |
| 9/24/20 | 1.808 | 4.018 | 1.776 | 2.286 | 34,993,498.574 | 99,492,399.845 |
| 9/23/20 | 1.678 | 1.824 | 1.652 | 1.808 | 883,236.211 | 78,694,175.582 |
| 9/22/20 | 1.738 | 1.746 | 1.645 | 1.678 | 628,009.683 | 73,048,373.571 |
| 9/21/20 | 1.72 | 1.836 | 1.708 | 1.737 | 870,372.038 | 75,590,691.899 |
| 9/20/20 | 1.712 | 1.795 | 1.706 | 1.72 | 733,316.843 | 74,868,376.113 |
| 9/19/20 | 1.678 | 1.819 | 1.674 | 1.715 | 832,125.61 | 74,635,257.097 |
| 9/18/20 | 1.732 | 1.791 | 1.639 | 1.678 | 813,257.996 | 73,037,453.619 |
| 9/17/20 | 1.606 | 1.786 | 1.451 | 1.732 | 758,289.889 | 75,388,054.591 |
| 9/16/20 | 1.322 | 1.781 | 1.269 | 1.606 | 1,785,296.423 | 69,905,596.269 |
| 9/15/20 | 1.391 | 1.391 | 1.207 | 1.322 | 523,150.945 | 57,536,807.42 |
| 9/14/20 | 1.276 | 1.417 | 1.154 | 1.391 | 588,604.432 | 60,526,360.648 |
| 9/13/20 | 1.29 | 1.298 | 1.132 | 1.28 | 567,225.033 | 55,717,344.764 |
| 9/12/20 | 1.25 | 1.357 | 1.215 | 1.287 | 502,479.359 | 56,013,309.011 |
| 9/11/20 | 1.312 | 1.429 | 1.207 | 1.252 | 434,690.766 | 54,498,006.48 |
| 9/10/20 | 1.262 | 1.435 | 1.235 | 1.312 | 625,976.998 | 57,110,265.088 |
| 9/9/20 | 1.344 | 1.356 | 1.207 | 1.262 | 413,202.803 | 0 |
| 9/8/20 | 1.254 | 1.4 | 1.212 | 1.343 | 424,899.915 | 0 |
| 9/7/20 | 1.212 | 1.43 | 1.167 | 1.254 | 393,750.901 | 0 |
| 9/6/20 | 1.387 | 1.49 | 1.074 | 1.214 | 397,475.635 | 0 |
| 9/5/20 | 1.527 | 1.597 | 1.26 | 1.386 | 526,829.34 | 0 |
| 9/4/20 | 1.672 | 1.728 | 1.525 | 1.526 | 838,006.546 | 0 |
| 9/3/20 | 1.676 | 1.739 | 1.637 | 1.672 | 1,656,486.313 | 0 |
| 9/2/20 | 1.663 | 1.743 | 1.533 | 1.677 | 529,147.802 | 0 |
| 9/1/20 | 1.75 | 1.783 | 1.66 | 1.664 | 445,640.752 | 0 |
| 8/31/20 | 1.65 | 1.87 | 1.648 | 1.75 | 599,061.891 | 0 |
