Helder
HLDR
Rank #511
$0.2649
Updated 7 days ago
Market Cap
$93.07M
24h Volume
$7.63K
Avg Volume (90d)
$6.88K
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 |