Helium HNT
$0.4977+0.03 (+5.73%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.50 | +3.36% | $0.48 | $0.52 | $0.48 | 8.65M |
| 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 |