Helium HNT
$0,4786-0,00 (-0,94 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,48 | +0,50 % | $0,48 | $0,52 | $0,48 | 9,04M |
| 2026-09-30 | $0,48 | +0,86 % | $0,48 | $0,52 | $0,47 | 5,86M |
| 2026-09-29 | $0,48 | -0,19 % | $0,48 | $0,50 | $0,47 | 4,59M |
| 2026-09-28 | $0,48 | -3,01 % | $0,49 | $0,49 | $0,46 | 5,32M |
| 2026-09-27 | $0,49 | -6,96 % | $0,53 | $0,53 | $0,48 | 5,88M |
| 2026-09-26 | $0,53 | +5,20 % | $0,50 | $0,57 | $0,50 | 7,99M |
| 2026-09-25 | $0,50 | -0,96 % | $0,51 | $0,51 | $0,49 | 4,24M |
| 2026-09-24 | $0,51 | +1,37 % | $0,50 | $0,53 | $0,49 | 5,96M |
| 2026-09-23 | $0,50 | -2,55 % | $0,52 | $0,57 | $0,48 | 13,62M |
| 2026-09-22 | $0,52 | +8,05 % | $0,48 | $0,53 | $0,47 | 9,27M |
| 2026-09-21 | $0,48 | +4,12 % | $0,46 | $0,51 | $0,46 | 9,20M |
| 2026-09-20 | $0,46 | -2,13 % | $0,47 | $0,47 | $0,45 | 4,72M |
| 2026-09-19 | $0,47 | -1,80 % | $0,48 | $0,48 | $0,46 | 5,64M |
| 2026-09-18 | $0,48 | +3,24 % | $0,46 | $0,49 | $0,45 | 8,12M |
| 2026-09-17 | $0,46 | -2,58 % | $0,48 | $0,50 | $0,45 | 17,36M |
| 2026-09-16 | $0,47 | +16,31 % | $0,41 | $0,56 | $0,39 | 24,76M |
| 2026-09-15 | $0,41 | -10,70 % | $0,46 | $0,46 | $0,40 | 5,19M |
| 2026-09-14 | $0,46 | +0,37 % | $0,46 | $0,48 | $0,45 | 5,07M |
| 2026-09-13 | $0,46 | -6,14 % | $0,48 | $0,49 | $0,45 | 4,58M |
| 2026-09-12 | $0,48 | -3,45 % | $0,50 | $0,51 | $0,48 | 4,57M |
| 2026-09-11 | $0,50 | +4,66 % | $0,48 | $0,54 | $0,48 | 9,92M |
| 2026-09-10 | $0,48 | -8,27 % | $0,52 | $0,53 | $0,47 | 7,16M |
| 2026-09-09 | $0,52 | -7,94 % | $0,57 | $0,59 | $0,52 | 7,93M |
| 2026-09-08 | $0,57 | +5,09 % | $0,54 | $0,61 | $0,54 | 14,14M |
| 2026-09-07 | $0,54 | -5,74 % | $0,57 | $0,57 | $0,53 | 6,23M |
| 2026-09-06 | $0,57 | -3,47 % | $0,59 | $0,60 | $0,55 | 9,63M |
| 2026-09-05 | $0,59 | +3,07 % | $0,58 | $0,64 | $0,57 | 16,59M |
| 2026-09-04 | $0,58 | -16,69 % | $0,69 | $0,71 | $0,57 | 37,45M |
| 2026-09-03 | $0,69 | +39,00 % | $0,50 | $0,73 | $0,46 | 51,45M |
| 2026-09-02 | $0,50 | -13,84 % | $0,58 | $0,60 | $0,48 | 19,80M |
| 2026-09-01 | $0,58 | -10,42 % | $0,65 | $0,74 | $0,55 | 38,50M |
| 2026-08-31 | $0,65 | -11,85 % | $0,73 | $0,86 | $0,59 | 91,77M |
| 2026-08-30 | $0,73 | +71,16 % | $0,43 | $0,96 | $0,40 | 202,42M |
| 2026-08-29 | $0,43 | +68,72 % | $0,25 | $0,44 | $0,24 | 79,52M |
| 2026-08-28 | $0,25 | +14,34 % | $0,22 | $0,27 | $0,21 | 5,50M |
| 2026-08-27 | $0,22 | -4,99 % | $0,23 | $0,24 | $0,22 | 3,83M |
| 2026-08-26 | $0,23 | +14,32 % | $0,20 | $0,24 | $0,20 | 8,31M |
| 2026-08-25 | $0,20 | +6,91 % | $0,19 | $0,22 | $0,19 | 6,56M |
| 2026-08-24 | $0,19 | -0,42 % | $0,19 | $0,19 | $0,19 | 2,54M |
| 2026-08-23 | $0,19 | +3,66 % | $0,18 | $0,19 | $0,18 | 2,19M |
| 2026-08-22 | $0,18 | -6,19 % | $0,20 | $0,20 | $0,18 | 2,79M |
| 2026-08-21 | $0,20 | +9,08 % | $0,18 | $0,20 | $0,18 | 3,17M |
| 2026-08-20 | $0,18 | +5,03 % | $0,17 | $0,18 | $0,17 | 2,05M |
| 2026-08-19 | $0,17 | +2,50 % | $0,17 | $0,17 | $0,17 | 2,28M |
| 2026-08-18 | $0,17 | -2,97 % | $0,17 | $0,17 | $0,17 | 962,32K |
| 2026-08-17 | $0,17 | +2,97 % | $0,17 | $0,18 | $0,17 | 1,87M |
| 2026-08-16 | $0,17 | -1,48 % | $0,17 | $0,17 | $0,17 | 1,06M |
| 2026-08-15 | $0,17 | +1,17 % | $0,17 | $0,17 | $0,17 | 1,39M |
| 2026-08-14 | $0,17 | -3,75 % | $0,17 | $0,18 | $0,17 | 1,67M |
| 2026-08-13 | $0,18 | -2,94 % | $0,18 | $0,18 | $0,17 | 1,81M |
| 2026-08-12 | $0,18 | -0,93 % | $0,18 | $0,19 | $0,18 | 1,54M |
| 2026-08-11 | $0,18 | -0,33 % | $0,18 | $0,18 | $0,18 | 1,26M |
| 2026-08-10 | $0,18 | -3,53 % | $0,19 | $0,19 | $0,18 | 1,64M |
| 2026-08-09 | $0,19 | +0,51 % | $0,19 | $0,19 | $0,19 | 1,88M |
| 2026-08-08 | $0,19 | -6,29 % | $0,20 | $0,20 | $0,19 | 2,92M |
| 2026-08-07 | $0,20 | +8,89 % | $0,18 | $0,24 | $0,18 | 13,00M |
| 2026-08-06 | $0,18 | +1,63 % | $0,18 | $0,19 | $0,18 | 4,68M |
| 2026-08-05 | $0,18 | +0,10 % | $0,18 | $0,19 | $0,18 | 3,85M |
| 2026-08-04 | $0,18 | -0,05 % | $0,18 | $0,18 | $0,18 | 3,43M |
| 2026-08-03 | $0,18 | -1,81 % | $0,18 | $0,18 | $0,18 | 2,95M |
| 2026-08-02 | $0,18 | +1,60 % | $0,18 | $0,19 | $0,18 | 3,64M |
| 2026-08-01 | $0,18 | -0,44 % | $0,18 | $0,19 | $0,18 | 3,64M |
| 2026-07-31 | $0,18 | -0,35 % | $0,18 | $0,19 | $0,18 | 4,40M |
| 2026-07-30 | $0,18 | +1,87 % | $0,18 | $0,19 | $0,18 | 5,36M |
| 2026-07-29 | $0,18 | -1,83 % | $0,18 | $0,18 | $0,18 | 4,40M |
| 2026-07-28 | $0,18 | -0,80 % | $0,18 | $0,19 | $0,18 | 2,58M |
| 2026-07-27 | $0,18 | -5,92 % | $0,20 | $0,20 | $0,18 | 2,28M |
| 2026-07-26 | $0,20 | +0,98 % | $0,19 | $0,20 | $0,19 | 2,43M |
| 2026-07-25 | $0,19 | -1,96 % | $0,20 | $0,20 | $0,19 | 2,76M |
| 2026-07-24 | $0,20 | -0,43 % | $0,20 | $0,20 | $0,20 | 2,91M |
| 2026-07-23 | $0,20 | -2,62 % | $0,20 | $0,21 | $0,20 | 3,29M |
| 2026-07-22 | $0,20 | -0,72 % | $0,21 | $0,21 | $0,20 | 3,16M |
| 2026-07-21 | $0,21 | +1,34 % | $0,20 | $0,23 | $0,20 | 5,49M |
| 2026-07-20 | $0,20 | -2,86 % | $0,21 | $0,21 | $0,20 | 3,31M |
| 2026-07-19 | $0,21 | +2,63 % | $0,20 | $0,24 | $0,20 | 7,02M |
| 2026-07-18 | $0,20 | +0,81 % | $0,20 | $0,20 | $0,20 | 2,49M |
| 2026-07-17 | $0,20 | -2,84 % | $0,21 | $0,21 | $0,20 | 2,17M |
| 2026-07-16 | $0,21 | -0,58 % | $0,21 | $0,21 | $0,21 | 1,10M |
| 2026-07-15 | $0,21 | -0,90 % | $0,21 | $0,22 | $0,21 | 1,22M |
| 2026-07-14 | $0,21 | +1,28 % | $0,21 | $0,21 | $0,21 | 1,11M |
| 2026-07-13 | $0,21 | -4,55 % | $0,22 | $0,22 | $0,21 | 1,17M |
| 2026-07-12 | $0,22 | -1,81 % | $0,22 | $0,22 | $0,22 | 961,71K |
| 2026-07-11 | $0,22 | -0,53 % | $0,22 | $0,24 | $0,22 | 2,00M |
| 2026-07-10 | $0,22 | +0,24 % | $0,22 | $0,23 | $0,22 | 1,47M |
| 2026-07-09 | $0,22 | +0,63 % | $0,22 | $0,23 | $0,22 | 1,31M |
| 2026-07-08 | $0,22 | -3,73 % | $0,23 | $0,23 | $0,22 | 1,51M |
| 2026-07-07 | $0,23 | -4,22 % | $0,24 | $0,24 | $0,23 | 1,65M |
| 2026-07-06 | $0,24 | -0,43 % | $0,24 | $0,24 | $0,23 | 1,75M |
| 2026-07-05 | $0,24 | -1,85 % | $0,25 | $0,25 | $0,23 | 2,00M |
| 2026-07-04 | $0,25 | -0,67 % | $0,25 | $0,25 | $0,24 | 1,87M |