Helium Historial de precios

(HNT)

Periodo de tiempo: 2024-09-03 ~ 2025-09-04

2024-09-03

2025-09-04

USD

Fecha	Precio abierto*	ELEVADO	BAJO	Precio de cierre**	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