- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Helium (HNT) historical data and Live price
Helium
HNT$ 3.78 + 0.277 % 
0.00005847 BTC
0.00005847 BTC MARKET CAP
608.081 M
608.081 M
24H VOLUME
16.158 M
16.158 M
CIRC.SUPPLY
160.875 M
160.875 M
MAX SUPPLY
223 M
223 M
Rank120
1H 1.48 %
24H 0.28 %
7D -8.05 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/24/24 | 3.9 | 3.996 | 3.667 | 3.676 | 18,389,024.78 | 591,420,562.51 |
| 4/23/24 | 4.012 | 4.07 | 3.883 | 3.9 | 12,074,571.01 | 627,401,966.36 |
| 4/22/24 | 3.963 | 4.185 | 3.901 | 4.012 | 14,198,542.39 | 645,465,088.55 |
| 4/21/24 | 4.173 | 4.185 | 3.941 | 3.963 | 11,607,536.32 | 637,485,088.72 |
| 4/20/24 | 3.894 | 4.245 | 3.869 | 4.172 | 16,848,409.41 | 671,252,911.48 |
| 4/19/24 | 4.04 | 4.137 | 3.791 | 3.895 | 21,395,666.12 | 626,464,919.66 |
| 4/18/24 | 4.24 | 4.287 | 4.011 | 4.04 | 19,561,553.41 | 649,961,289.56 |
| 4/17/24 | 4.305 | 4.447 | 4.006 | 4.24 | 22,405,149.77 | 682,078,492.2 |
| 4/16/24 | 4.258 | 4.364 | 3.822 | 4.305 | 34,841,311.89 | 692,602,660.06 |
| 4/15/24 | 4.543 | 5.228 | 4.16 | 4.26 | 29,865,140.31 | 685,056,699.36 |
| 4/14/24 | 4.576 | 4.629 | 4.173 | 4.543 | 28,624,527.74 | 730,785,093.93 |
| 4/13/24 | 5.215 | 5.389 | 3.94 | 4.576 | 24,983,794.91 | 736,117,608.1 |
| 4/12/24 | 6.028 | 6.403 | 5.062 | 5.215 | 26,112,289.94 | 838,978,579.32 |
| 4/11/24 | 5.936 | 6.312 | 5.915 | 6.028 | 19,065,838.34 | 969,770,321.91 |
| 4/10/24 | 5.524 | 5.993 | 5.319 | 5.936 | 32,926,593.36 | 955,029,240.49 |
| 4/9/24 | 5.896 | 5.896 | 5.489 | 5.524 | 36,167,860.73 | 888,722,262.98 |
| 4/8/24 | 5.994 | 6.15 | 5.825 | 5.896 | 15,679,216.57 | 948,589,502.61 |
| 4/7/24 | 6.013 | 6.257 | 5.933 | 5.994 | 13,195,029.5 | 964,317,904.58 |
| 4/6/24 | 5.592 | 6.068 | 5.539 | 6.013 | 17,831,677.2 | 967,350,008.46 |
| 4/5/24 | 5.566 | 5.726 | 5.297 | 5.592 | 23,828,284.86 | 899,562,313.31 |
| 4/4/24 | 5.502 | 5.772 | 5.333 | 5.566 | 18,834,537.4 | 895,496,918.04 |
| 4/3/24 | 5.556 | 5.848 | 5.408 | 5.502 | 17,888,504.42 | 885,085,950.78 |
| 4/2/24 | 5.725 | 5.835 | 5.489 | 5.556 | 18,360,226.69 | 893,842,680 |
| 4/1/24 | 5.977 | 6.034 | 5.304 | 5.725 | 28,704,357.63 | 920,944,175.26 |
| 3/31/24 | 6.085 | 6.231 | 5.907 | 5.975 | 21,196,254.96 | 961,580,632.56 |
| 3/30/24 | 6.353 | 6.407 | 6.027 | 6.085 | 16,967,367.13 | 978,883,050.69 |
| 3/29/24 | 6.511 | 6.607 | 6.293 | 6.353 | 18,784,408.71 | 1,022,115,563.86 |
| 3/28/24 | 6.071 | 6.593 | 5.87 | 6.511 | 18,724,441.95 | 1,047,481,806.74 |
| 3/27/24 | 6.259 | 6.39 | 6.002 | 6.071 | 16,364,850.91 | 976,732,924.59 |
| 3/26/24 | 6.622 | 6.902 | 6.16 | 6.259 | 35,956,034.08 | 1,006,904,209.86 |
| 3/25/24 | 6.73 | 7.168 | 6.616 | 6.622 | 17,031,728.56 | 1,065,242,377.92 |
| 3/24/24 | 6.448 | 6.8 | 6.429 | 6.73 | 8,419,909.53 | 1,082,663,516.02 |
| 3/23/24 | 6.517 | 6.677 | 6.447 | 6.448 | 8,382,353.2 | 1,037,351,407.79 |
| 3/22/24 | 6.608 | 6.868 | 6.325 | 6.516 | 12,360,546.33 | 1,048,466,297.52 |
| 3/21/24 | 7.176 | 7.252 | 6.524 | 6.608 | 11,050,245.12 | 1,063,041,540.79 |
| 3/20/24 | 6.354 | 7.34 | 6.106 | 7.176 | 16,935,261.22 | 1,154,392,160.1 |
| 3/19/24 | 7.035 | 7.077 | 6.219 | 6.353 | 20,067,465.27 | 1,022,141,472.63 |
| 3/18/24 | 7.468 | 7.477 | 6.802 | 7.035 | 48,265,027.54 | 1,131,773,596.51 |
| 3/17/24 | 7.067 | 7.652 | 6.839 | 7.468 | 60,540,679.67 | 1,201,493,197.64 |
| 3/16/24 | 7.988 | 8.42 | 6.855 | 7.067 | 49,182,500.82 | 1,136,844,512.46 |
| 3/15/24 | 7.968 | 8.115 | 7.099 | 7.988 | 48,943,672.47 | 1,285,090,070.89 |
| 3/14/24 | 8.271 | 8.752 | 7.729 | 7.968 | 47,724,130.97 | 1,281,898,781.54 |
| 3/13/24 | 8.147 | 8.471 | 7.848 | 8.271 | 44,369,875.21 | 1,330,574,969.67 |
| 3/12/24 | 8.529 | 8.734 | 7.923 | 8.146 | 41,187,957.99 | 1,310,686,037.16 |
| 3/11/24 | 9.072 | 9.113 | 8.301 | 8.529 | 41,452,257.23 | 1,372,108,050.14 |
| 3/10/24 | 9.159 | 9.473 | 8.793 | 9.072 | 24,729,303.29 | 1,459,432,900.81 |
| 3/9/24 | 8.874 | 9.579 | 8.842 | 9.159 | 37,060,007.26 | 1,473,510,113.41 |
| 3/8/24 | 8.613 | 9.377 | 8.523 | 8.877 | 33,619,205.22 | 1,427,602,908.05 |
| 3/7/24 | 8.282 | 9.248 | 8.249 | 8.613 | 46,196,487 | 1,385,554,242.29 |
| 3/6/24 | 8.315 | 8.376 | 7.769 | 8.282 | 29,155,872.33 | 1,332,308,293.08 |
| 3/5/24 | 8.604 | 8.766 | 7.698 | 8.314 | 33,306,458.76 | 1,337,670,837.18 |
| 3/4/24 | 8.829 | 8.956 | 8.375 | 8.603 | 26,584,832.69 | 1,384,006,774 |
| 3/3/24 | 8.822 | 9.285 | 8.548 | 8.831 | 16,417,402.61 | 1,420,709,883.13 |
| 3/2/24 | 9.067 | 9.124 | 8.691 | 8.806 | 15,700,627.08 | 1,416,713,243.14 |
| 3/1/24 | 8.96 | 9.463 | 8.821 | 9.066 | 21,286,205.36 | 1,458,555,428.06 |
| 2/29/24 | 9.474 | 9.64 | 8.763 | 8.973 | 22,689,619.26 | 1,443,550,554.26 |
| 2/28/24 | 8.942 | 9.832 | 8.682 | 9.482 | 27,376,504.81 | 1,525,441,296.07 |
| 2/27/24 | 9.182 | 10.051 | 8.815 | 8.944 | 20,578,930.88 | 1,438,897,225.44 |
| 2/26/24 | 8.379 | 9.181 | 8.167 | 9.181 | 14,438,877.22 | 1,476,939,564.99 |
| 2/25/24 | 8.832 | 8.832 | 8.318 | 8.38 | 8,007,909.33 | 1,348,148,789.76 |
| 2/24/24 | 8.174 | 9.005 | 8.129 | 8.834 | 12,082,884.44 | 1,421,152,087.91 |
| 2/23/24 | 8.657 | 8.689 | 8.001 | 8.175 | 18,295,537.21 | 1,315,229,468.62 |
| 2/22/24 | 9.055 | 9.264 | 8.635 | 8.66 | 19,980,051.5 | 1,393,228,597.09 |
| 2/21/24 | 9.531 | 9.547 | 8.632 | 9.054 | 19,278,000.21 | 1,456,501,251.91 |
| 2/20/24 | 9.581 | 9.607 | 9.078 | 9.535 | 15,617,937.26 | 1,533,939,110.43 |
| 2/19/24 | 9.605 | 10.597 | 9.52 | 9.584 | 23,986,277.96 | 1,541,795,150.15 |
| 2/18/24 | 9.369 | 9.693 | 9.227 | 9.606 | 12,666,785.95 | 1,545,310,611.93 |
| 2/17/24 | 9.836 | 9.868 | 9.032 | 9.371 | 17,130,101.93 | 1,507,631,329.22 |
| 2/16/24 | 10.05 | 10.146 | 9.295 | 9.836 | 35,228,803.09 | 1,582,386,235.73 |
| 2/15/24 | 9.437 | 11.036 | 9.422 | 10.069 | 51,091,795.51 | 1,619,808,086.87 |
| 2/14/24 | 9.233 | 9.685 | 8.836 | 9.433 | 32,534,274.65 | 1,517,472,402.3 |
| 2/13/24 | 8.432 | 9.231 | 8.396 | 9.23 | 33,282,538.42 | 1,484,880,641.86 |
| 2/12/24 | 8.074 | 8.461 | 7.99 | 8.429 | 21,959,693.96 | 1,355,992,882.21 |
| 2/11/24 | 8.01 | 8.254 | 7.917 | 8.076 | 17,060,996.33 | 1,299,279,772.86 |
| 2/10/24 | 7.728 | 8.014 | 7.58 | 8.014 | 14,683,434.76 | 1,289,304,734.06 |
| 2/9/24 | 6.97 | 7.733 | 6.951 | 7.724 | 16,216,715.04 | 1,242,531,708.23 |
| 2/8/24 | 7.028 | 7.226 | 6.949 | 6.968 | 9,749,619.2 | 1,121,011,537.98 |
| 2/7/24 | 6.949 | 7.069 | 6.766 | 7.025 | 8,872,764.27 | 1,130,209,368.56 |
| 2/6/24 | 7.089 | 7.247 | 6.868 | 6.949 | 8,211,150.45 | 1,117,982,915.34 |
| 2/5/24 | 7.125 | 7.313 | 7.014 | 7.087 | 14,174,525.76 | 1,140,125,592 |
| 2/4/24 | 7.311 | 7.413 | 7.118 | 7.127 | 6,340,677.93 | 1,146,205,323.39 |
| 2/3/24 | 7.194 | 7.323 | 7.161 | 7.308 | 4,786,651.52 | 1,175,120,254.81 |
| 2/2/24 | 7.165 | 7.481 | 7.097 | 7.195 | 13,490,988.79 | 1,156,677,685.5 |
| 2/1/24 | 7.488 | 7.548 | 7.143 | 7.164 | 13,081,185.76 | 1,151,383,470.56 |
| 1/31/24 | 7.45 | 7.977 | 7.379 | 7.489 | 15,269,901.75 | 1,203,305,984.76 |
| 1/30/24 | 7.929 | 8.129 | 7.438 | 7.452 | 17,518,759.43 | 1,197,149,378.26 |
| 1/29/24 | 7.761 | 8.239 | 7.616 | 7.93 | 13,935,836.75 | 1,273,596,866.32 |
| 1/28/24 | 7.986 | 8.495 | 7.594 | 7.758 | 17,420,435.44 | 1,245,601,405.03 |
| 1/27/24 | 7.413 | 8.002 | 7.398 | 7.985 | 15,758,627.48 | 1,281,669,317.17 |
| 1/26/24 | 6.659 | 7.497 | 6.612 | 7.411 | 14,978,836.78 | 1,189,277,775.99 |
