Helium (HNT) historical data and Live price

Helium

HNT

$ 13.81 + 3.384 %

0.00034225 BTC

MARKET CAP
1.194 B

24H VOLUME
8.106 M

CIRC.SUPPLY
86.442 M

MAX SUPPLY
223 M

HNT

USD

Rank70

1H 0.34 %

24H 3.38 %

7D 12.46 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/14/21	13.31	13.823	13.107	13.373	7,692,188.47	1,155,567,970.64
6/13/21	12.359	13.359	12.278	13.359	5,567,999.3	1,152,864,779.4
6/12/21	13.472	13.489	12.14	12.359	8,598,858.45	1,065,221,197.23
6/11/21	13.17	13.966	12.69	13.429	9,072,337.39	1,155,717,874.82
6/10/21	13.882	14.255	12.854	13.142	10,337,607.53	1,129,422,037.55
6/9/21	13.901	15.129	13.154	13.853	21,775,153.77	1,188,876,961.94
6/7/21	14.663	14.687	12.696	12.83	10,361,823.91	1,097,822,264.72
6/6/21	14.135	14.907	13.948	14.674	6,015,368.45	1,253,515,775.38
6/5/21	14.883	15.132	13.745	14.135	8,903,215.71	1,205,971,386.3
6/4/21	15.656	15.656	14.105	14.848	15,942,807.49	1,264,956,767.65
6/3/21	15.599	16.102	15.081	15.613	18,554,727.32	1,328,241,348.21
6/2/21	15.239	16.344	14.71	15.591	19,910,442.52	1,324,825,171.07
6/1/21	16.253	16.655	15.074	15.239	16,316,483.57	1,293,120,359.3
5/31/21	15.685	16.635	15.03	16.232	24,771,552.67	1,375,544,785.83
5/30/21	16.206	17.357	14.717	15.684	36,865,006.81	1,326,777,145.05
5/29/21	19.588	20.259	15.121	16.199	69,089,272.53	1,368,824,289.2
5/28/21	18.014	23.015	15.015	19.509	156,626,300.64	1,646,149,566.04
5/27/21	15.526	17.937	13.915	17.937	34,891,125.37	1,513,742,763.12
5/26/21	14.027	15.521	14.007	15.521	20,194,547.66	1,307,949,353.09
5/25/21	13.527	14.972	12.568	14.021	18,082,879.03	1,179,921,143.73
5/24/21	11.325	15.135	11.325	13.519	33,650,532.26	1,135,799,850.66
5/23/21	12.088	12.647	8.421	11.384	19,198,392.93	954,935,157.33
5/22/21	13.971	14.06	11.73	12.094	22,590,392.16	1,012,977,553.89
5/21/21	13.372	16.575	12.122	13.94	44,334,130.7	1,165,759,675.48
5/2/21	17.06	19.699	16.5	18.56	40,103,440.66	1,504,720,124.81
5/2/21	17.06	19.699	16.5	18.56	40,103,440.66	1,504,720,124.81
5/2/21	17.06	19.699	16.5	18.56	40,103,440.66	1,504,720,124.81
5/2/21	17.06	19.699	16.5	18.56	40,103,440.66	1,504,720,124.81
5/1/21	16.984	17.345	16.339	17.059	12,344,737.69	1,380,678,360.63
5/1/21	16.984	17.345	16.339	17.059	12,344,737.69	1,380,678,360.63
5/1/21	16.984	17.345	16.339	17.059	12,344,737.69	1,380,678,360.63
5/1/21	16.984	17.345	16.339	17.059	12,344,737.69	1,380,678,360.63
4/30/21	16.477	17.567	16.235	16.983	15,293,111.65	1,371,925,884.11
4/30/21	16.477	17.567	16.235	16.983	15,293,111.65	1,371,925,884.11
4/30/21	16.477	17.567	16.235	16.983	15,293,111.65	1,371,925,884.11
4/30/21	16.477	17.567	16.235	16.983	15,293,111.65	1,371,925,884.11
4/29/21	17.205	17.46	15.947	16.514	16,518,923.98	1,331,920,300.92
4/29/21	17.205	17.46	15.947	16.514	16,518,923.98	1,331,920,300.92
4/29/21	17.205	17.46	15.947	16.514	16,518,923.98	1,331,920,300.92
4/29/21	17.205	17.46	15.947	16.514	16,518,923.98	1,331,920,300.92
4/28/21	17.794	18.792	16.948	17.186	30,101,375.16	1,383,791,625.78
4/28/21	17.794	18.792	16.948	17.186	30,101,375.16	1,383,791,625.78
4/28/21	17.794	18.792	16.948	17.186	30,101,375.16	1,383,791,625.78
4/28/21	17.794	18.792	16.948	17.186	30,101,375.16	1,383,791,625.78
4/27/21	15.077	17.944	15.039	17.826	32,423,417.11	1,432,792,348.18
4/27/21	15.077	17.944	15.039	17.826	32,423,417.11	1,432,792,348.18
4/27/21	15.077	17.944	15.039	17.826	32,423,417.11	1,432,792,348.18
4/27/21	15.077	17.944	15.039	17.826	32,423,417.11	1,432,792,348.18
4/26/21	13.475	15.182	13.309	15.041	20,397,991.71	1,207,119,362
4/25/21	12.831	13.856	12.598	13.457	11,689,507.52	1,078,201,159.87
4/24/21	14.216	14.31	12.505	12.89	16,643,552.04	1,030,883,719.56
4/23/21	12.101	14.666	11.104	14.172	42,439,986.83	1,131,757,062.05
4/22/21	12.572	13.982	11.78	12.099	27,075,124.22	964,351,848.51
4/21/21	13.058	13.511	11.756	12.588	22,281,686.04	1,001,739,199.33
4/20/21	12.804	13.848	11.378	13.009	28,628,793	1,033,958,803.84
4/19/21	16.127	16.548	12.581	12.927	30,322,733.75	1,025,572,286.97
4/18/21	15.575	16.909	9.19	15.998	59,715,343.96	1,266,804,113.45
4/17/21	14.83	15.65	14.608	15.484	14,015,614.95	1,223,518,922.56
4/16/21	15.339	15.671	13.955	14.835	19,462,805.01	1,170,384,352.46
4/15/21	15.332	15.989	14.746	15.353	17,370,037.1	1,209,031,075.33
4/14/21	16.087	16.258	13.707	15.319	24,440,327.3	1,204,217,033.4
4/13/21	16.229	16.516	15.545	16.157	16,346,438.66	1,267,798,863.54
4/12/21	17.077	17.998	16.005	16.232	18,075,805.96	1,271,334,662.1
4/11/21	17.182	17.479	16.063	17.091	30,237,679.74	1,336,314,226
4/10/21	16.188	19.494	15.417	17.248	61,653,396.58	1,345,945,944
4/9/21	16.856	17.692	16.214	16.214	19,957,048.5	1,262,707,207.2
4/8/21	16.63	18.404	16.51	16.855	29,648,045.46	1,310,329,376.14
4/7/21	18.482	21.169	16.579	16.579	67,707,421.91	1,286,576,758.67
4/6/21	15.569	20.8	15.04	18.662	106,357,858.19	1,445,507,604.15
4/5/21	16.669	16.902	15.302	15.572	23,990,697.33	1,203,479,463.39
4/4/21	15.28	18.658	14.98	16.733	55,074,383.23	1,290,682,823.53
4/3/21	13.54	17.308	13.432	15.334	68,996,694.03	1,180,491,174.33
4/2/21	13.09	15.096	12.672	13.559	72,743,579.9	1,041,897,585.89
4/1/21	10.499	13.273	10.303	12.902	42,669,363.83	989,589,625.39
3/31/21	10.052	10.803	9.09	10.501	19,143,297.58	803,889,286.97
3/30/21	10.285	10.427	9.917	10.053	11,057,079.68	767,998,070.23
3/29/21	10.209	10.76	9.848	10.291	18,597,387.04	784,628,250.79
3/28/21	10.59	11.97	9.855	10.199	34,787,494.59	776,325,733.95
3/27/21	8.28	11.761	8.046	10.548	48,430,390.51	801,273,744.14
3/26/21	7.106	8.671	7.106	8.295	16,291,575.61	629,037,170.45
3/25/21	7.063	7.358	6.589	7.101	11,137,493.14	537,754,911.23
3/24/21	8.045	8.615	6.856	7.091	13,395,100.2	535,824,349.82
3/23/21	8.847	9.265	7.935	8.063	15,935,391.1	608,081,534.11
3/22/21	9.583	9.989	8.787	8.9	19,392,959.82	669,930,119.23
3/21/21	8.35	9.772	8.262	9.591	17,656,825.19	720,800,537.66
3/20/21	8.943	9.72	8.325	8.343	19,950,063.57	625,821,123.15
3/19/21	7.503	9.307	7.174	8.943	31,769,753.38	669,438,948.89
3/18/21	7.608	8.101	7.057	7.496	11,316,701.24	560,151,801.69
3/17/21	7.072	7.672	6.664	7.611	16,735,090.89	567,672,267.57
3/16/21	6.452	7.899	6.452	7.059	8,585,281.57	525,680,624.81

Similar Coins