Helium(HNT)Heute
$2.56
vor 1 Jahren
$7.59
vor 2 Jahren
$1.55
vor 3 Jahren
$4.51
vor 4 Jahren
$22.74
vor 5 Jahren
$1.67
Helium Preisverlauf
(HNT)Zeitraum: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $2.493113 | $2.58 | $2.43 | $2.494809 | $8.241M |
2025-09-01 | $2.603045 | $2.61 | $2.47 | $2.488792 | $5.407M |
2025-08-31 | $2.522188 | $2.64 | $2.52 | $2.602238 | $4.424M |
2025-08-30 | $2.574253 | $2.59 | $2.52 | $2.517328 | $4.115M |
2025-08-29 | $2.652943 | $2.7 | $2.54 | $2.578407 | $7.347M |
2025-08-28 | $2.684278 | $2.7 | $2.62 | $2.654019 | $8.038M |
2025-08-27 | $2.601865 | $2.7 | $2.57 | $2.688258 | $7.171M |
2025-08-26 | $2.571406 | $2.7 | $2.46 | $2.601976 | $8.258M |
2025-08-25 | $2.684757 | $2.7 | $2.53 | $2.571406 | $8.840M |
2025-08-24 | $2.697171 | $2.71 | $2.66 | $2.677192 | $6.038M |
2025-08-23 | $2.694901 | $2.71 | $2.63 | $2.693913 | $10.909M |
2025-08-22 | $2.622063 | $2.71 | $2.52 | $2.683352 | $7.815M |
2025-08-21 | $2.684312 | $2.7 | $2.62 | $2.617275 | $15.655M |
2025-08-20 | $2.473215 | $2.71 | $2.42 | $2.685826 | $19.850M |
2025-08-19 | $2.708735 | $2.76 | $2.46 | $2.470662 | $12.426M |
2025-08-18 | $2.726546 | $2.85 | $2.66 | $2.711756 | $20.260M |
2025-08-17 | $2.625943 | $2.73 | $2.62 | $2.727133 | $6.103M |
2025-08-16 | $2.566109 | $2.64 | $2.58 | $2.626902 | $8.041M |
2025-08-15 | $2.629323 | $2.72 | $2.56 | $2.567411 | $11.574M |
2025-08-14 | $2.915981 | $2.91 | $2.61 | $2.631839 | $22.966M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-03
Helium(HNT)
