Helium
HNT
Rank #191
$2.06
Updated 4 months ago
Market Cap
$383.10M
24h Volume
$6.58M
Avg Volume (6m)
$12.03M
24h High/Low
$2.13
$1.92
$1.92
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Coinbase 50 Index
Multicoin Capital Portfolio
Proof of Stake (PoS)
Alameda Research Portfolio
Andreessen Horowitz (a16z) Portfolio
Solana Ecosystem
Pantera Capital Portfolio
Made in USA
DePIN
Internet of Things (IOT)
Communication
Chains
Solana
hntyVP6YFm1Hg25TN...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $2.06 | $2.13 | $1.92 | $2.06 | $6.58M | $383.10M |
| Dec 2, 2025 | $1.89 | $2.07 | $1.89 | $2.05 | $7.14M | $366.17M |
| Dec 1, 2025 | $2.13 | $2.13 | $1.85 | $1.90 | $7.80M | $360.28M |
| Nov 30, 2025 | $2.12 | $2.17 | $2.11 | $2.16 | $5.37M | $396.73M |
| Nov 29, 2025 | $2.19 | $2.19 | $2.12 | $2.13 | $5.07M | $400.16M |
| Nov 28, 2025 | $2.19 | $2.24 | $2.16 | $2.18 | $5.75M | $408.80M |
| Nov 27, 2025 | $2.18 | $2.24 | $2.18 | $2.19 | $8.40M | $411.35M |
| Nov 26, 2025 | $2.16 | $2.28 | $2.10 | $2.19 | $7.41M | $400.16M |
| Nov 25, 2025 | $2.23 | $2.27 | $2.10 | $2.14 | $25.48M | $403.07M |
| Nov 24, 2025 | $1.86 | $2.36 | $1.86 | $2.25 | $14.23M | $376.86M |
| Nov 23, 2025 | $1.79 | $1.89 | $1.76 | $1.88 | $6.89M | $338.38M |
| Nov 22, 2025 | $1.85 | $1.85 | $1.74 | $1.79 | $10.86M | $333.41M |
| Nov 21, 2025 | $2.03 | $2.04 | $1.81 | $1.81 | $10.37M | $358.14M |
| Nov 20, 2025 | $2.11 | $2.14 | $2.00 | $2.05 | $10.42M | $387.36M |
| Nov 19, 2025 | $2.26 | $2.28 | $2.01 | $2.10 | $10.44M | $404.31M |
| Nov 18, 2025 | $2.28 | $2.31 | $2.24 | $2.28 | $11.42M | $422.52M |
| Nov 17, 2025 | $2.39 | $2.41 | $2.25 | $2.28 | $15.37M | $437.07M |
| Nov 16, 2025 | $2.30 | $2.44 | $2.29 | $2.34 | $10.12M | $436.44M |
| Nov 15, 2025 | $2.39 | $2.44 | $2.30 | $2.30 | $15.08M | $443.37M |
| Nov 14, 2025 | $2.32 | $2.49 | $2.28 | $2.39 | $14.60M | $441.64M |
| Nov 13, 2025 | $2.33 | $2.45 | $2.22 | $2.38 | $10.30M | $439.30M |
| Nov 12, 2025 | $2.32 | $2.38 | $2.25 | $2.35 | $7.63M | $430.87M |
| Nov 11, 2025 | $2.37 | $2.54 | $2.35 | $2.37 | $7.52M | $440.27M |
| Nov 10, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $6.95M | $451.31M |
| Nov 9, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $9.70M | $456.29M |
| Nov 8, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $14.80M | $457.32M |
| Nov 7, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $12.35M | $444.30M |
| Nov 6, 2025 | $2.41 | $2.41 | $2.41 | $2.41 | $8.93M | $449.49M |
| Nov 5, 2025 | $2.18 | $2.18 | $2.18 | $2.18 | $16.00M | $405.52M |
| Nov 4, 2025 | $2.16 | $2.16 | $2.16 | $2.16 | $10.68M | $402.68M |
| Nov 3, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $7.78M | $449.85M |
| Nov 2, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $13.58M | $443.66M |
| Nov 1, 2025 | $2.47 | $2.47 | $2.47 | $2.47 | $21.79M | $459.53M |
| Oct 31, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $16.56M | $456.58M |
| Oct 30, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $20.48M | $454.08M |
| Oct 29, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $36.90M | $450.04M |
| Oct 28, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | $14.27M | $423.63M |