Helium(HNT)Hoje
$2.4
1 anos atrás
$8.14
2 anos atrás
$1.45
3 anos atrás
$4.75
4 anos atrás
$20.64
5 anos atrás
$1.34
Helium Histórico de preços
(HNT)Período de tempo: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $2.321132 | $2.391072 | $2.285115 | $2.343226 | $11.038M |
2025-09-07 | $2.327349 | $2.363880 | $2.269710 | $2.324761 | $9.700M |
2025-09-06 | $2.395507 | $2.456553 | $2.286752 | $2.315072 | $11.476M |
2025-09-05 | $2.423889 | $2.451079 | $2.274378 | $2.394739 | $13.085M |
2025-09-04 | $2.609184 | $2.617663 | $2.381752 | $2.423889 | $13.145M |
2025-09-03 | $2.494809 | $2.62 | $2.49 | $2.617080 | $5.160M |
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 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-09
Helium(HNT)
