Advertisement
Advertisement
U.S. markets close in 4 hours 53 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Helium USD (HNT-USD)

CCC - CoinMarketCap. Currency in USD
2.4492-0.0824 (-3.25%)
As of 04:05PM UTC. Market open.
Advertisement
Advertisement
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20222.46032.53972.32502.44922.44922,899,806
Nov 27, 20222.44802.55482.43852.45522.45522,372,744
Nov 26, 20222.43142.50152.41712.44842.44841,793,096
Nov 25, 20222.45242.45272.38662.43162.43161,465,184
Nov 24, 20222.51972.51982.41112.45232.45231,885,669
Nov 23, 20222.39942.52082.33842.52082.52083,471,345
Nov 22, 20222.14622.40712.13382.39722.39723,860,861
Nov 21, 20222.26412.33882.09822.14692.14694,252,592
Nov 20, 20222.52182.53372.21942.26422.26424,421,906
Nov 19, 20222.46482.56742.40062.52162.52162,617,074
Nov 18, 20222.43742.51222.42392.46622.46622,943,493
Nov 17, 20222.41572.52052.39412.43762.43765,785,932
Nov 16, 20222.41842.45302.32212.41552.41555,464,144
Nov 15, 20222.53862.80712.41832.41872.41878,947,741
Nov 14, 20222.40433.11422.32362.53802.538018,583,094
Nov 13, 20222.52322.65302.38762.40552.40554,094,133
Nov 12, 20222.69022.70992.48232.52312.52314,186,559
Nov 11, 20223.05363.06632.60212.69062.69064,734,150
Nov 10, 20222.62743.09892.60583.05433.05436,000,167
Nov 09, 20223.25023.25182.54852.62802.628011,319,411
Nov 08, 20223.94303.95273.09013.25123.251214,260,793
Nov 07, 20223.88553.98233.81923.94313.94314,841,564
Nov 06, 20224.14344.27733.88373.88503.88504,846,922
Nov 05, 20224.20534.39584.11634.14294.14298,165,354
Nov 04, 20223.97594.20593.97024.20434.20436,122,958
Nov 03, 20223.77594.11133.77013.97573.97578,043,798
Nov 02, 20223.91913.94703.68313.77583.77584,612,841
Nov 01, 20223.99804.05963.91873.91983.91983,389,280
Oct 31, 20224.01814.07653.93653.99923.99924,124,752
Oct 30, 20224.03944.16803.99924.01824.01824,031,486
Oct 29, 20224.06114.18173.99474.03934.03935,158,612
Oct 28, 20224.06234.12483.97454.06024.06024,339,979
Oct 27, 20224.15084.28564.05014.06264.06265,485,122
Oct 26, 20224.12604.23984.10694.15044.15045,086,822
Oct 25, 20224.09174.19214.03164.12664.12665,300,748
Oct 24, 20224.23004.25704.06714.09064.09063,170,079
Oct 23, 20224.17164.25114.11424.22944.22943,800,472
Oct 22, 20224.14074.19784.10614.17114.17112,918,008
Oct 21, 20224.14394.15073.94424.14094.14093,603,132
Oct 20, 20224.20334.26804.09304.14364.14363,562,637
Oct 19, 20224.43464.44854.20074.20324.20324,664,276
Oct 18, 20224.62044.62134.41814.43444.43443,993,516
Oct 17, 20224.53754.62834.50684.61974.61973,793,455
Oct 16, 20224.51254.54264.44674.53774.53773,328,986
Oct 15, 20224.37474.59274.34294.51224.51225,496,307
Oct 14, 20224.59474.67674.25754.37404.37409,535,818
Oct 13, 20224.54074.74174.37614.59514.595116,386,131
Oct 12, 20224.54074.63464.44414.54104.541013,201,839
Oct 11, 20224.51824.82024.18374.53994.539932,387,455
Oct 10, 20224.62224.66154.51944.51944.519419,462,746
Oct 09, 20224.62984.67734.52264.62324.623212,703,139
Oct 08, 20224.85394.89924.50874.62914.629118,565,416
Oct 07, 20225.11645.12914.83134.85584.855823,444,619
Oct 06, 20225.65395.68735.05705.11425.114243,824,138
Oct 05, 20225.21595.73605.21595.65335.653369,351,943
Oct 04, 20224.92815.30204.83015.21575.215722,296,909
Oct 03, 20224.79555.03484.78804.93004.930014,954,649
Oct 02, 20225.05915.09714.79174.80694.806918,301,380
Oct 01, 20225.28305.35154.97055.05885.058820,925,564
Sep 30, 20225.02165.41525.01555.28425.284235,767,028
Sep 29, 20225.22075.26424.92685.02235.022337,240,861
Sep 28, 20224.77565.35374.48655.22065.220650,558,851
Sep 27, 20224.69314.84484.48844.77554.775530,934,294
Sep 26, 20224.52404.72924.45564.69284.692822,736,089
Sep 25, 20224.52124.62374.41814.52324.523215,460,731
Sep 24, 20225.06135.12864.47744.52244.522421,349,224
Sep 23, 20224.66055.10984.42115.08425.084228,020,209
Sep 22, 20224.44144.86024.42444.66124.661228,511,841
Sep 21, 20224.92704.93684.32594.44664.446639,894,116
Sep 20, 20224.60015.37214.37614.92634.926366,552,854
Sep 19, 20223.96944.73753.96944.60104.601039,374,039
Sep 18, 20224.42984.54063.91513.96873.968718,770,408
Sep 17, 20224.22194.54244.16124.42824.428220,504,110
Sep 16, 20224.09184.23813.94284.21424.214213,379,374
Sep 15, 20224.22574.25433.93144.09184.091817,364,031
Sep 14, 20224.43294.67814.13624.24424.244223,030,577
Sep 13, 20225.10795.41884.43294.64194.641940,807,135
Sep 12, 20225.20775.51644.97835.10695.106933,809,054
Sep 11, 20225.62245.64415.10435.21455.214534,892,814
Sep 10, 20224.71015.92874.66865.61815.618195,660,012
Sep 09, 20224.76944.98104.58414.69224.692247,892,434
Sep 08, 20225.31445.50174.73714.76284.7628102,303,170
Sep 07, 20223.39575.58423.38345.32865.3286154,942,149
Sep 06, 20223.94834.02963.27803.39673.396728,543,774
Sep 05, 20224.33514.35323.85113.94783.947821,541,717
Sep 04, 20224.18964.39164.10894.33224.332218,174,230
Sep 03, 20224.52544.63914.13434.19004.190017,092,564
Sep 02, 20224.82304.93434.46594.52724.527214,275,419
Sep 01, 20225.26065.34024.62894.82094.820922,978,261
Aug 31, 20225.54635.68705.22655.26065.260613,251,930
Aug 30, 20226.19086.22195.46935.54595.545919,252,011
Aug 29, 20225.78706.27015.73736.19006.19008,533,523
Aug 28, 20226.04276.19175.78665.78665.78666,860,875
Aug 27, 20225.93656.09805.86206.04376.04378,291,277
Aug 26, 20226.74406.74405.90595.93485.934815,066,629
Aug 25, 20226.96697.09616.69116.74356.743513,665,362
Aug 24, 20226.67417.66206.58956.96686.966839,972,080
Aug 23, 20226.53706.70766.40126.67586.67587,936,917
Aug 22, 20226.88636.90036.35526.53666.53667,155,469
Aug 21, 20226.78586.96386.73656.88666.88664,905,147
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement