Helder
HLDR
Rank #511
$0.2649
Updated 7 days ago
Market Cap
$93.07M
24h Volume
$7.63K
Avg Volume (6m)
$8.27K
24h High/Low
$0.2669
$0.2593
$0.2593
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Decentralized Finance (DeFi)
Chains
Binance Smart Chain
0x617c0440334bb4a...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.2649 | $0.2669 | $0.2593 | $0.2649 | $7.63K | $93.07M |
| Nov 10, 2025 | $0.2559 | $0.2559 | $0.2559 | $0.2559 | $6.52K | $95.06M |
| Nov 9, 2025 | $0.2533 | $0.2533 | $0.2533 | $0.2533 | $7.53K | $94.08M |
| Nov 8, 2025 | $0.2516 | $0.2516 | $0.2516 | $0.2516 | $15.15K | $93.45M |
| Nov 7, 2025 | $0.2431 | $0.2431 | $0.2431 | $0.2431 | $14.27K | $90.29M |
| Nov 6, 2025 | $0.2371 | $0.2371 | $0.2371 | $0.2371 | $4.70K | $88.06M |
| Nov 5, 2025 | $0.2386 | $0.2386 | $0.2386 | $0.2386 | $4.13K | $88.63M |
| Nov 4, 2025 | $0.2363 | $0.2363 | $0.2363 | $0.2363 | $4.04K | $92.50M |
| Nov 3, 2025 | $0.2379 | $0.2379 | $0.2379 | $0.2379 | $1.87K | $95.64M |
| Nov 2, 2025 | $0.2389 | $0.2389 | $0.2389 | $0.2389 | $15.83K | $96.05M |
| Nov 1, 2025 | $0.2388 | $0.2388 | $0.2388 | $0.2388 | $4.04K | $95.98M |
| Oct 31, 2025 | $0.2401 | $0.2401 | $0.2401 | $0.2401 | $4.53K | $96.52M |
| Oct 30, 2025 | $0.2409 | $0.2409 | $0.2409 | $0.2409 | $5.68K | $96.85M |
| Oct 29, 2025 | $0.2359 | $0.2359 | $0.2359 | $0.2359 | $5.22K | $94.83M |
| Oct 28, 2025 | $0.2382 | $0.2382 | $0.2382 | $0.2382 | $2.93K | $95.75M |
| Oct 27, 2025 | $0.2366 | $0.2366 | $0.2366 | $0.2366 | $2.74K | $95.10M |
| Oct 26, 2025 | $0.2389 | $0.2389 | $0.2389 | $0.2389 | $3.70K | $96.05M |
| Oct 25, 2025 | $0.2408 | $0.2408 | $0.2408 | $0.2408 | $4.84K | $96.80M |
| Oct 24, 2025 | $0.2450 | $0.2450 | $0.2450 | $0.2450 | $3.19K | $98.47M |
| Oct 23, 2025 | $0.2454 | $0.2454 | $0.2454 | $0.2454 | $3.37K | $98.65M |
| Oct 22, 2025 | $0.2489 | $0.2489 | $0.2489 | $0.2489 | $124.69 | $100.06M |
| Oct 21, 2025 | $0.2501 | $0.2501 | $0.2501 | $0.2501 | $969.48 | $100.55M |
| Oct 20, 2025 | $0.2507 | $0.2507 | $0.2507 | $0.2507 | $3.52K | $100.78M |
| Oct 19, 2025 | $0.2489 | $0.2489 | $0.2489 | $0.2489 | $2.88K | $100.07M |
| Oct 18, 2025 | $0.2460 | $0.2460 | $0.2460 | $0.2460 | $12.72K | $98.90M |
| Oct 17, 2025 | $0.2454 | $0.2454 | $0.2454 | $0.2454 | $13.99K | $98.64M |
| Oct 16, 2025 | $0.2591 | $0.2591 | $0.2591 | $0.2591 | $3.16K | $104.15M |
| Oct 15, 2025 | $0.2640 | $0.2640 | $0.2640 | $0.2640 | $2.17K | $106.12M |
| Oct 14, 2025 | $0.2644 | $0.2644 | $0.2644 | $0.2644 | $5.72K | $106.30M |
| Oct 13, 2025 | $0.2695 | $0.2695 | $0.2695 | $0.2695 | $1.57K | $108.33M |
| Oct 12, 2025 | $0.2702 | $0.2702 | $0.2702 | $0.2702 | $3.40K | $108.63M |
| Oct 11, 2025 | $0.2706 | $0.2706 | $0.2706 | $0.2706 | $2.17K | $108.82M |
| Oct 10, 2025 | $0.2704 | $0.2704 | $0.2704 | $0.2704 | $4.78K | $108.71M |
| Oct 9, 2025 | $0.2740 | $0.2740 | $0.2740 | $0.2740 | $5.27K | $110.13M |
| Oct 8, 2025 | $0.2721 | $0.2721 | $0.2721 | $0.2721 | $7.45K | $109.41M |
| Oct 7, 2025 | $0.2738 | $0.2738 | $0.2738 | $0.2738 | $3.73K | $110.07M |
| Oct 6, 2025 | $0.2784 | $0.2784 | $0.2784 | $0.2784 | $2.99K | $111.90M |
| Oct 5, 2025 | $0.2802 | $0.2802 | $0.2802 | $0.2802 | $4.25K | $112.65M |
| Oct 4, 2025 | $0.2825 | $0.2825 | $0.2825 | $0.2825 | $1.73K | $113.56M |
| Oct 3, 2025 | $0.2827 | $0.2827 | $0.2827 | $0.2827 | $4.28K | $113.65M |
| Oct 2, 2025 | $0.2842 | $0.2842 | $0.2842 | $0.2842 | $745.33 | $114.23M |
| Oct 1, 2025 | $0.2838 | $0.2838 | $0.2838 | $0.2838 | $6.26K | $116.96M |
| Sep 30, 2025 | $0.2830 | $0.2830 | $0.2830 | $0.2830 | $17.67K | $116.63M |
| Sep 29, 2025 | $0.2753 | $0.2753 | $0.2753 | $0.2753 | $7.78K | $113.44M |
| Sep 28, 2025 | $0.2748 | $0.2748 | $0.2748 | $0.2748 | $15.51K | $113.26M |
| Sep 27, 2025 | $0.2684 | $0.2684 | $0.2684 | $0.2684 | $1.84K | $110.61M |
| Sep 26, 2025 | $0.2675 | $0.2675 | $0.2675 | $0.2675 | $14.29K | $110.27M |
| Sep 25, 2025 | $0.2659 | $0.2659 | $0.2659 | $0.2659 | $35.97K | $109.59M |
| Sep 24, 2025 | $0.2592 | $0.2592 | $0.2592 | $0.2592 | $12.42K | $106.82M |
| Sep 23, 2025 | $0.2538 | $0.2538 | $0.2538 | $0.2538 | $2.52K | $104.61M |
| Sep 22, 2025 | $0.2519 | $0.2519 | $0.2519 | $0.2519 | $4.95K | $105.44M |
| Sep 21, 2025 | $0.2542 | $0.2542 | $0.2542 | $0.2542 | $3.97K | $106.42M |
| Sep 20, 2025 | $0.2550 | $0.2550 | $0.2550 | $0.2550 | $13.65K | $106.73M |
| Sep 19, 2025 | $0.2490 | $0.2490 | $0.2490 | $0.2490 | $8.94K | $104.24M |
| Sep 18, 2025 | $0.2512 | $0.2512 | $0.2512 | $0.2512 | $5.29K | $105.15M |
| Sep 17, 2025 | $0.2539 | $0.2539 | $0.2539 | $0.2539 | $4.77K | $106.29M |
| Sep 16, 2025 | $0.2512 | $0.2512 | $0.2512 | $0.2512 | $26.77K | $105.15M |
| Sep 15, 2025 | $0.2365 | $0.2365 | $0.2365 | $0.2365 | $7.03K | $98.98M |
| Sep 14, 2025 | $0.2387 | $0.2387 | $0.2387 | $0.2387 | $6.04K | $99.91M |
| Sep 13, 2025 | $0.2418 | $0.2418 | $0.2418 | $0.2418 | $6.12K | $101.20M |
| Sep 12, 2025 | $0.2366 | $0.2366 | $0.2366 | $0.2366 | $5.12K | $101.10M |
| Sep 11, 2025 | $0.2331 | $0.2331 | $0.2331 | $0.2331 | $4.46K | $99.59M |
| Sep 10, 2025 | $0.2326 | $0.2326 | $0.2326 | $0.2326 | $7.63K | $99.36M |
| Sep 9, 2025 | $0.2291 | $0.2291 | $0.2291 | $0.2291 | $2.25K | $97.91M |
| Sep 8, 2025 | $0.2287 | $0.2287 | $0.2287 | $0.2287 | $3.81K | $97.69M |
| Sep 7, 2025 | $0.2284 | $0.2284 | $0.2284 | $0.2284 | $4.92K | $97.56M |
| Sep 6, 2025 | $0.2273 | $0.2273 | $0.2273 | $0.2273 | $14.45K | $97.13M |
| Sep 5, 2025 | $0.2161 | $0.2161 | $0.2161 | $0.2161 | $5.79K | $92.33M |
| Sep 4, 2025 | $0.2174 | $0.2174 | $0.2174 | $0.2174 | $28.65K | $92.90M |
| Sep 3, 2025 | $0.1901 | $0.1901 | $0.1901 | $0.1901 | $3.29K | $81.23M |
| Sep 2, 2025 | $0.1892 | $0.1892 | $0.1892 | $0.1892 | $1.40K | $80.86M |
| Sep 1, 2025 | $0.1894 | $0.1894 | $0.1894 | $0.1894 | $5.81K | $82.43M |
| Aug 31, 2025 | $0.1850 | $0.1850 | $0.1850 | $0.1850 | $2.41K | $80.53M |
| Aug 30, 2025 | $0.1840 | $0.1840 | $0.1840 | $0.1840 | $1.22K | $80.09M |
| Aug 29, 2025 | $0.1835 | $0.1835 | $0.1835 | $0.1835 | $8.43K | $79.87M |
| Aug 28, 2025 | $0.1766 | $0.1766 | $0.1766 | $0.1766 | $8.56K | $76.85M |
| Aug 27, 2025 | $0.1703 | $0.1703 | $0.1703 | $0.1703 | $19.00K | $74.10M |
| Aug 26, 2025 | $0.1571 | $0.1571 | $0.1571 | $0.1571 | $6.56K | $68.35M |
| Aug 25, 2025 | $0.1522 | $0.1522 | $0.1522 | $0.1522 | $2.69K | $66.26M |
| Aug 24, 2025 | $0.1519 | $0.1519 | $0.1519 | $0.1519 | $5.67K | $66.12M |
| Aug 23, 2025 | $0.1481 | $0.1481 | $0.1481 | $0.1481 | $5.29K | $64.47M |
| Aug 22, 2025 | $0.1471 | $0.1471 | $0.1471 | $0.1471 | $5.09K | $64.01M |
| Aug 21, 2025 | $0.1442 | $0.1442 | $0.1442 | $0.1442 | $10.03K | $0.00 |
| Aug 20, 2025 | $0.1498 | $0.1498 | $0.1498 | $0.1498 | $4.33K | $65.82M |
| Aug 19, 2025 | $0.1494 | $0.1494 | $0.1494 | $0.1494 | $14.53K | $3.23K |
| Aug 18, 2025 | $0.1389 | $0.1389 | $0.1389 | $0.1389 | $4.06K | $3.23K |
| Aug 17, 2025 | $0.1369 | $0.1369 | $0.1369 | $0.1369 | $12.92K | $3.23K |
| Aug 16, 2025 | $0.1296 | $0.1296 | $0.1296 | $0.1296 | $3.45K | $3.23K |
| Aug 15, 2025 | $0.1323 | $0.1323 | $0.1323 | $0.1323 | $6.59K | $3.23K |
| Aug 14, 2025 | $0.1278 | $0.1278 | $0.1278 | $0.1278 | $724.61 | $3.23K |
| Aug 13, 2025 | $0.1284 | $0.1284 | $0.1284 | $0.1284 | $1.38K | $3.23K |
| Aug 12, 2025 | $0.00000730 | $0.00000730 | $0.00000730 | $0.00000730 | $0.00 | $3.21K |
| Aug 11, 2025 | $0.00000730 | $0.00000730 | $0.00000730 | $0.00000730 | $248.51 | $3.23K |
| Aug 10, 2025 | $0.00000883 | $0.00000883 | $0.00000883 | $0.00000883 | $0.00 | $3.90K |
| Aug 9, 2025 | $0.00000884 | $0.00000884 | $0.00000884 | $0.00000884 | $4.13 | $3.91K |
| Aug 8, 2025 | $0.00000884 | $0.00000884 | $0.00000884 | $0.00000884 | $31.51 | $3.91K |
| Aug 7, 2025 | $0.00000909 | $0.00000909 | $0.00000909 | $0.00000909 | $61.26 | $4.02K |
| Aug 6, 2025 | $0.00000930 | $0.00000930 | $0.00000930 | $0.00000930 | $25.31 | $4.11K |
| Aug 5, 2025 | $0.00000943 | $0.00000943 | $0.00000943 | $0.00000943 | $21.58 | $4.17K |
| Aug 4, 2025 | $0.00000953 | $0.00000953 | $0.00000953 | $0.00000953 | $63.77 | $4.25K |
| Aug 3, 2025 | $0.00001001 | $0.00001001 | $0.00001001 | $0.00001001 | $217.97 | $4.46K |
| Aug 2, 2025 | $0.00001171 | $0.00001171 | $0.00001171 | $0.00001171 | $5.60K | $5.21K |
| Aug 1, 2025 | $0.00000896 | $0.00000896 | $0.00000896 | $0.00000896 | $2.94 | $3.99K |
| Jul 31, 2025 | $0.00000892 | $0.00000892 | $0.00000892 | $0.00000892 | $146.32 | $3.97K |
| Jul 30, 2025 | $0.00000957 | $0.00000957 | $0.00000957 | $0.00000957 | $487.32 | $4.26K |
| Jul 29, 2025 | $0.00001025 | $0.00001025 | $0.00001025 | $0.00001025 | $341.32 | $4.57K |
| Jul 28, 2025 | $0.00001217 | $0.00001217 | $0.00001217 | $0.00001217 | $686.49 | $5.50K |
| Jul 27, 2025 | $0.00001271 | $0.00001271 | $0.00001271 | $0.00001271 | $7.05K | $5.75K |
| Jul 26, 2025 | $0.00001226 | $0.00001226 | $0.00001226 | $0.00001226 | $306.23K | $5.57K |
| Jul 25, 2025 | $0.0993 | $0.0993 | $0.0993 | $0.0993 | $7.07K | $46.20M |
| Jul 24, 2025 | $0.1044 | $0.1044 | $0.1044 | $0.1044 | $2.05K | $48.60M |
| Jul 23, 2025 | $0.1064 | $0.1064 | $0.1064 | $0.1064 | $5.62K | $49.52M |
| Jul 22, 2025 | $0.1092 | $0.1092 | $0.1092 | $0.1092 | $2.19K | $50.82M |
| Jul 21, 2025 | $0.1096 | $0.1096 | $0.1096 | $0.1096 | $8.50K | $51.31M |
| Jul 20, 2025 | $0.1087 | $0.1087 | $0.1087 | $0.1087 | $9.58K | $50.88M |
| Jul 19, 2025 | $0.1150 | $0.1150 | $0.1150 | $0.1150 | $19.97K | $53.84M |
| Jul 18, 2025 | $0.1246 | $0.1246 | $0.1246 | $0.1246 | $10.81K | $58.33M |
| Jul 17, 2025 | $0.1224 | $0.1224 | $0.1224 | $0.1224 | $5.77K | $57.31M |
| Jul 16, 2025 | $0.1228 | $0.1228 | $0.1228 | $0.1228 | $9.50K | $57.50M |
| Jul 15, 2025 | $0.1233 | $0.1233 | $0.1233 | $0.1233 | $10.24K | $57.75M |
| Jul 14, 2025 | $0.1282 | $0.1282 | $0.1282 | $0.1282 | $19.18K | $61.11M |
| Jul 13, 2025 | $0.1223 | $0.1223 | $0.1223 | $0.1223 | $19.50K | $58.32M |
| Jul 12, 2025 | $0.1122 | $0.1122 | $0.1122 | $0.1122 | $24.65K | $53.49M |
| Jul 11, 2025 | $0.1042 | $0.1042 | $0.1042 | $0.1042 | $4.35K | $49.67M |
| Jul 10, 2025 | $0.1054 | $0.1054 | $0.1054 | $0.1054 | $3.03K | $50.24M |
| Jul 9, 2025 | $0.1068 | $0.1068 | $0.1068 | $0.1068 | $8.30K | $52.63M |
| Jul 8, 2025 | $0.1036 | $0.1036 | $0.1036 | $0.1036 | $18.46K | $51.47M |
| Jul 7, 2025 | $0.0975 | $0.0975 | $0.0975 | $0.0975 | $1.37K | $48.42M |
| Jul 6, 2025 | $0.0984 | $0.0984 | $0.0984 | $0.0984 | $1.83K | $48.86M |
| Jul 5, 2025 | $0.0988 | $0.0988 | $0.0988 | $0.0988 | $29.13K | $49.08M |
| Jul 4, 2025 | $0.1067 | $0.1067 | $0.1067 | $0.1067 | $12.14K | $53.03M |
| Jul 3, 2025 | $0.1046 | $0.1046 | $0.1046 | $0.1046 | $11.07K | $51.95M |
| Jul 2, 2025 | $0.1014 | $0.1014 | $0.1014 | $0.1014 | $8.58K | $50.38M |
| Jul 1, 2025 | $0.1002 | $0.1002 | $0.1002 | $0.1002 | $4.84K | $49.77M |
| Jun 30, 2025 | $0.1032 | $0.1032 | $0.1032 | $0.1032 | $9.51K | $51.29M |
| Jun 29, 2025 | $0.1079 | $0.1079 | $0.1079 | $0.1079 | $14.34K | $53.62M |
| Jun 28, 2025 | $0.1041 | $0.1041 | $0.1041 | $0.1041 | $2.26K | $51.71M |
| Jun 27, 2025 | $0.1054 | $0.1054 | $0.1054 | $0.1054 | $4.36K | $52.38M |
| Jun 26, 2025 | $0.1070 | $0.1070 | $0.1070 | $0.1070 | $2.40K | $53.14M |
| Jun 25, 2025 | $0.1067 | $0.1067 | $0.1067 | $0.1067 | $3.15K | $53.04M |
| Jun 24, 2025 | $0.1080 | $0.1080 | $0.1080 | $0.1080 | $5.06K | $53.66M |
| Jun 23, 2025 | $0.1086 | $0.1086 | $0.1086 | $0.1086 | $10.63K | $53.98M |
| Jun 22, 2025 | $0.1059 | $0.1059 | $0.1059 | $0.1059 | $11.64K | $52.64M |
| Jun 21, 2025 | $0.1035 | $0.1035 | $0.1035 | $0.1035 | $5.75K | $51.42M |
| Jun 20, 2025 | $0.1025 | $0.1025 | $0.1025 | $0.1025 | $23.66K | $50.93M |
| Jun 19, 2025 | $0.0928 | $0.0928 | $0.0928 | $0.0928 | $6.12K | $46.12M |
| Jun 18, 2025 | $0.0937 | $0.0937 | $0.0937 | $0.0937 | $3.90K | $46.53M |
| Jun 17, 2025 | $0.0920 | $0.0920 | $0.0920 | $0.0920 | $4.41K | $45.73M |
| Jun 16, 2025 | $0.0919 | $0.0919 | $0.0919 | $0.0919 | $10.11K | $45.66M |
| Jun 15, 2025 | $0.0860 | $0.0860 | $0.0860 | $0.0860 | $4.67K | $42.72M |
| Jun 14, 2025 | $0.0865 | $0.0865 | $0.0865 | $0.0865 | $12.12K | $43.00M |
| Jun 13, 2025 | $0.0821 | $0.0821 | $0.0821 | $0.0821 | $3.00K | $40.77M |
| Jun 12, 2025 | $0.0817 | $0.0817 | $0.0817 | $0.0817 | $2.29K | $40.59M |
| Jun 11, 2025 | $0.0824 | $0.0824 | $0.0824 | $0.0824 | $5.13K | $40.95M |
| Jun 10, 2025 | $0.0811 | $0.0811 | $0.0811 | $0.0811 | $4.14K | $40.31M |
| Jun 9, 2025 | $0.0792 | $0.0792 | $0.0792 | $0.0792 | $1.53K | $39.35M |
| Jun 8, 2025 | $0.0804 | $0.0804 | $0.0804 | $0.0804 | $3.57K | $39.97M |
| Jun 7, 2025 | $0.0802 | $0.0802 | $0.0802 | $0.0802 | $3.44K | $39.86M |
| Jun 6, 2025 | $0.0798 | $0.0798 | $0.0798 | $0.0798 | $7.07K | $39.66M |
| Jun 5, 2025 | $0.0778 | $0.0778 | $0.0778 | $0.0778 | $2.19K | $38.67M |
| Jun 4, 2025 | $0.0765 | $0.0765 | $0.0765 | $0.0765 | $3.40K | $38.03M |
| Jun 3, 2025 | $0.0760 | $0.0760 | $0.0760 | $0.0760 | $5.60K | $37.77M |
| Jun 2, 2025 | $0.0761 | $0.0761 | $0.0761 | $0.0761 | $6.11K | $37.83M |
| Jun 1, 2025 | $0.0753 | $0.0753 | $0.0753 | $0.0753 | $3.19K | $37.45M |
| May 31, 2025 | $0.0747 | $0.0747 | $0.0747 | $0.0747 | $5.37K | $37.11M |
| May 30, 2025 | $0.0744 | $0.0744 | $0.0744 | $0.0744 | $4.24K | $36.96M |
| May 29, 2025 | $0.0734 | $0.0734 | $0.0734 | $0.0734 | $1.04K | $36.49M |
| May 28, 2025 | $0.0740 | $0.0740 | $0.0740 | $0.0740 | $10.39K | $36.80M |
| May 27, 2025 | $0.0684 | $0.0684 | $0.0684 | $0.0684 | $17.22K | $34.01M |
| May 26, 2025 | $0.0794 | $0.0794 | $0.0794 | $0.0794 | $601.25 | $39.46M |
| May 25, 2025 | $0.0801 | $0.0801 | $0.0801 | $0.0801 | $8.00K | $39.81M |
| May 24, 2025 | $0.0774 | $0.0774 | $0.0774 | $0.0774 | $2.74K | $38.46M |
| May 23, 2025 | $0.0783 | $0.0783 | $0.0783 | $0.0783 | $1.91K | $38.90M |
| May 22, 2025 | $0.0785 | $0.0785 | $0.0785 | $0.0785 | $5.27K | $39.00M |
| May 21, 2025 | $0.0802 | $0.0802 | $0.0802 | $0.0802 | $2.39K | $39.85M |
| May 20, 2025 | $0.0808 | $0.0808 | $0.0808 | $0.0808 | $18.98K | $40.16M |
| May 19, 2025 | $0.0855 | $0.0855 | $0.0855 | $0.0855 | $2.95K | $42.52M |
| May 18, 2025 | $0.0868 | $0.0868 | $0.0868 | $0.0868 | $4.94K | $0.00 |