Helium HNT
$0,4883+0,01 (+%1,23)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,49 | +%1,78 | $0,48 | $0,52 | $0,48 | 8,78M |
| 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 |