Helium
HNT
Rank #191
$2.37
Updated 7 days ago
Market Cap
$440.27M
24h Volume
$7.52M
Avg Volume (6m)
$11.07M
24h High/Low
$2.54
$2.35
$2.35
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 |
|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $8.68M | $391.98M |
| Oct 26, 2025 | $1.99 | $1.99 | $1.99 | $1.99 | $4.92M | $370.77M |
| Oct 25, 2025 | $1.97 | $1.97 | $1.97 | $1.97 | $10.76M | $367.16M |
| Oct 24, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $21.76M | $376.38M |
| Oct 23, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $7.45M | $337.83M |
| Oct 22, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $11.96M | $354.67M |
| Oct 21, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $9.44M | $352.91M |
| Oct 20, 2025 | $1.95 | $1.95 | $1.95 | $1.95 | $13.52M | $361.25M |
| Oct 19, 2025 | $1.85 | $1.85 | $1.85 | $1.85 | $10.90M | $345.45M |
| Oct 18, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | $15.68M | $358.96M |
| Oct 17, 2025 | $2.04 | $2.04 | $2.04 | $2.04 | $9.20M | $379.92M |
| Oct 16, 2025 | $2.12 | $2.12 | $2.12 | $2.12 | $7.56M | $395.11M |
| Oct 15, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $8.69M | $407.84M |
| Oct 14, 2025 | $2.25 | $2.25 | $2.25 | $2.25 | $12.51M | $420.27M |
| Oct 13, 2025 | $2.26 | $2.26 | $2.26 | $2.26 | $15.23M | $419.66M |
| Oct 12, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $14.64M | $414.28M |
| Oct 11, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | $21.31M | $393.71M |
| Oct 10, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $25.25M | $490.10M |
| Oct 9, 2025 | $2.50 | $2.50 | $2.50 | $2.50 | $5.38M | $465.91M |
| Oct 8, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $9.44M | $456.73M |
| Oct 7, 2025 | $2.62 | $2.62 | $2.62 | $2.62 | $9.40M | $487.98M |
| Oct 6, 2025 | $2.52 | $2.52 | $2.52 | $2.52 | $7.39M | $470.22M |
| Oct 5, 2025 | $2.57 | $2.57 | $2.57 | $2.57 | $7.62M | $479.81M |
| Oct 4, 2025 | $2.66 | $2.66 | $2.66 | $2.66 | $7.33M | $495.74M |
| Oct 3, 2025 | $2.69 | $2.69 | $2.69 | $2.69 | $14.52M | $500.72M |
| Oct 2, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $22.44M | $491.05M |
| Oct 1, 2025 | $2.43 | $2.43 | $2.43 | $2.43 | $12.76M | $452.74M |
| Sep 30, 2025 | $2.33 | $2.33 | $2.33 | $2.33 | $6.49M | $434.51M |
| Sep 29, 2025 | $2.43 | $2.43 | $2.43 | $2.43 | $11.93M | $453.31M |
| Sep 28, 2025 | $2.26 | $2.26 | $2.26 | $2.26 | $5.61M | $420.54M |
| Sep 27, 2025 | $2.23 | $2.23 | $2.23 | $2.23 | $5.46M | $415.09M |
| Sep 26, 2025 | $2.20 | $2.20 | $2.20 | $2.20 | $7.77M | $408.84M |
| Sep 25, 2025 | $2.32 | $2.32 | $2.32 | $2.32 | $4.50M | $432.45M |
| Sep 24, 2025 | $2.32 | $2.32 | $2.32 | $2.32 | $3.73M | $432.85M |
| Sep 23, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $9.17M | $437.55M |
| Sep 22, 2025 | $2.47 | $2.47 | $2.47 | $2.47 | $4.22M | $460.82M |
| Sep 21, 2025 | $2.52 | $2.52 | $2.52 | $2.52 | $3.32M | $468.70M |
| Sep 20, 2025 | $2.55 | $2.55 | $2.55 | $2.55 | $4.96M | $474.08M |
| Sep 19, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $7.30M | $490.35M |
| Sep 18, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $8.34M | $482.79M |
| Sep 17, 2025 | $2.62 | $2.62 | $2.62 | $2.62 | $8.53M | $487.78M |
| Sep 16, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $12.71M | $489.78M |
| Sep 15, 2025 | $2.73 | $2.73 | $2.73 | $2.73 | $20.78M | $509.57M |
| Sep 14, 2025 | $2.72 | $2.72 | $2.72 | $2.72 | $13.85M | $505.84M |
| Sep 13, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $14.03M | $491.77M |
| Sep 12, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $39.79M | $493.15M |
| Sep 11, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $7.34M | $436.73M |
| Sep 10, 2025 | $2.34 | $2.34 | $2.34 | $2.34 | $8.74M | $434.05M |
| Sep 9, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $12.73M | $437.24M |
| Sep 8, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $8.51M | $426.59M |
| Sep 7, 2025 | $2.28 | $2.28 | $2.28 | $2.28 | $11.68M | $424.67M |
| Sep 6, 2025 | $2.33 | $2.33 | $2.33 | $2.33 | $10.02M | $434.33M |
| Sep 5, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $15.02M | $429.68M |
| Sep 4, 2025 | $2.46 | $2.46 | $2.46 | $2.46 | $7.52M | $457.70M |
| Sep 3, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $6.01M | $480.64M |
| Sep 2, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $7.57M | $466.45M |
| Sep 1, 2025 | $2.55 | $2.55 | $2.55 | $2.55 | $4.68M | $474.05M |
| Aug 31, 2025 | $2.57 | $2.57 | $2.57 | $2.57 | $3.91M | $477.86M |
| Aug 30, 2025 | $2.57 | $2.57 | $2.57 | $2.57 | $6.52M | $477.69M |
| Aug 29, 2025 | $2.66 | $2.66 | $2.66 | $2.66 | $7.17M | $494.70M |
| Aug 28, 2025 | $2.62 | $2.62 | $2.62 | $2.62 | $7.08M | $486.87M |
| Aug 27, 2025 | $2.62 | $2.62 | $2.62 | $2.62 | $9.09M | $486.40M |
| Aug 26, 2025 | $2.48 | $2.48 | $2.48 | $2.48 | $7.76M | $461.69M |
| Aug 25, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $8.23M | $493.47M |
| Aug 24, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | $7.81M | $502.35M |
| Aug 23, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | $10.43M | $501.93M |
| Aug 22, 2025 | $2.57 | $2.57 | $2.57 | $2.57 | $9.01M | $478.24M |
| Aug 21, 2025 | $2.68 | $2.68 | $2.68 | $2.68 | $22.05M | $499.72M |
| Aug 20, 2025 | $2.66 | $2.66 | $2.66 | $2.66 | $15.15M | $495.20M |
| Aug 19, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $19.10M | $483.23M |
| Aug 18, 2025 | $2.78 | $2.78 | $2.78 | $2.78 | $7.76M | $517.25M |
| Aug 17, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $6.75M | $493.05M |
| Aug 16, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $9.67M | $491.40M |
| Aug 15, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $20.59M | $492.34M |
| Aug 14, 2025 | $2.90 | $2.90 | $2.90 | $2.90 | $20.37M | $539.52M |
| Aug 13, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | $11.69M | $550.69M |
| Aug 12, 2025 | $2.85 | $2.85 | $2.85 | $2.85 | $7.66M | $531.52M |
| Aug 11, 2025 | $3.05 | $3.05 | $3.05 | $3.05 | $13.04M | $567.43M |
| Aug 10, 2025 | $3.10 | $3.10 | $3.10 | $3.10 | $14.47M | $576.76M |
| Aug 9, 2025 | $2.94 | $2.94 | $2.94 | $2.94 | $17.98M | $547.80M |
| Aug 8, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $10.78M | $534.92M |
| Aug 7, 2025 | $2.76 | $2.76 | $2.76 | $2.76 | $6.24M | $514.07M |
| Aug 6, 2025 | $2.69 | $2.69 | $2.69 | $2.69 | $7.41M | $499.37M |
| Aug 5, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $9.44M | $536.00M |
| Aug 4, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $6.31M | $520.85M |
| Aug 3, 2025 | $2.76 | $2.76 | $2.76 | $2.76 | $12.32M | $514.39M |
| Aug 2, 2025 | $2.84 | $2.84 | $2.84 | $2.84 | $13.24M | $529.02M |
| Aug 1, 2025 | $3.01 | $3.01 | $3.01 | $3.01 | $14.71M | $558.98M |
| Jul 31, 2025 | $3.19 | $3.19 | $3.19 | $3.19 | $9.64M | $592.15M |
| Jul 30, 2025 | $3.24 | $3.24 | $3.24 | $3.24 | $11.86M | $601.09M |
| Jul 29, 2025 | $3.47 | $3.47 | $3.47 | $3.47 | $16.17M | $645.03M |
| Jul 28, 2025 | $3.54 | $3.54 | $3.54 | $3.54 | $10.95M | $656.45M |
| Jul 27, 2025 | $3.39 | $3.39 | $3.39 | $3.39 | $9.53M | $629.40M |
| Jul 26, 2025 | $3.39 | $3.39 | $3.39 | $3.39 | $11.43M | $628.28M |
| Jul 25, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $16.36M | $620.16M |
| Jul 24, 2025 | $3.45 | $3.45 | $3.45 | $3.45 | $14.83M | $637.36M |
| Jul 23, 2025 | $3.80 | $3.80 | $3.80 | $3.80 | $15.99M | $704.91M |
| Jul 22, 2025 | $3.80 | $3.80 | $3.80 | $3.80 | $18.56M | $706.79M |
| Jul 21, 2025 | $3.91 | $3.91 | $3.91 | $3.91 | $25.28M | $724.92M |
| Jul 20, 2025 | $3.77 | $3.77 | $3.77 | $3.77 | $16.26M | $698.24M |
| Jul 19, 2025 | $3.80 | $3.80 | $3.80 | $3.80 | $25.81M | $702.34M |
| Jul 18, 2025 | $3.46 | $3.46 | $3.46 | $3.46 | $28.12M | $641.29M |
| Jul 17, 2025 | $3.22 | $3.22 | $3.22 | $3.22 | $16.30M | $595.98M |
| Jul 16, 2025 | $3.11 | $3.11 | $3.11 | $3.11 | $10.25M | $574.96M |
| Jul 15, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $14.94M | $549.10M |
| Jul 14, 2025 | $3.13 | $3.13 | $3.13 | $3.13 | $17.68M | $577.77M |
| Jul 13, 2025 | $3.08 | $3.08 | $3.08 | $3.08 | $27.56M | $568.77M |
| Jul 12, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $36.45M | $533.74M |
| Jul 11, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $12.80M | $483.39M |
| Jul 10, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $5.51M | $441.52M |
| Jul 9, 2025 | $2.34 | $2.34 | $2.34 | $2.34 | $10.66M | $431.59M |
| Jul 8, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $8.37M | $451.15M |
| Jul 7, 2025 | $2.30 | $2.30 | $2.30 | $2.30 | $3.92M | $425.25M |
| Jul 6, 2025 | $2.23 | $2.23 | $2.23 | $2.23 | $3.16M | $411.75M |
| Jul 5, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $6.86M | $409.59M |
| Jul 4, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | $13.94M | $417.50M |
| Jul 3, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $7.51M | $422.10M |
| Jul 2, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $3.92M | $400.39M |
| Jul 1, 2025 | $2.26 | $2.26 | $2.26 | $2.26 | $4.39M | $416.49M |
| Jun 30, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $3.73M | $439.57M |
| Jun 29, 2025 | $2.32 | $2.32 | $2.32 | $2.32 | $5.02M | $426.62M |
| Jun 28, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $7.32M | $407.74M |
| Jun 27, 2025 | $2.12 | $2.12 | $2.12 | $2.12 | $8.15M | $390.77M |
| Jun 26, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $4.95M | $403.58M |
| Jun 25, 2025 | $2.32 | $2.32 | $2.32 | $2.32 | $10.88M | $426.00M |
| Jun 24, 2025 | $2.36 | $2.36 | $2.36 | $2.36 | $7.68M | $433.21M |
| Jun 23, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $5.67M | $398.90M |
| Jun 22, 2025 | $2.25 | $2.25 | $2.25 | $2.25 | $8.17M | $412.62M |
| Jun 21, 2025 | $2.43 | $2.43 | $2.43 | $2.43 | $20.01M | $446.34M |
| Jun 20, 2025 | $2.47 | $2.47 | $2.47 | $2.47 | $9.53M | $455.82M |
| Jun 19, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $9.13M | $420.06M |
| Jun 18, 2025 | $2.34 | $2.34 | $2.34 | $2.34 | $6.58M | $429.46M |
| Jun 17, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $7.46M | $445.29M |
| Jun 16, 2025 | $2.48 | $2.48 | $2.48 | $2.48 | $3.06M | $455.41M |
| Jun 15, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $6.11M | $456.95M |
| Jun 14, 2025 | $2.41 | $2.41 | $2.41 | $2.41 | $14.39M | $442.72M |
| Jun 13, 2025 | $2.71 | $2.71 | $2.71 | $2.71 | $9.05M | $496.36M |
| Jun 12, 2025 | $2.86 | $2.86 | $2.86 | $2.86 | $7.22M | $524.32M |
| Jun 11, 2025 | $2.99 | $2.99 | $2.99 | $2.99 | $6.66M | $546.68M |
| Jun 10, 2025 | $3.00 | $3.00 | $3.00 | $3.00 | $5.10M | $549.82M |
| Jun 9, 2025 | $2.93 | $2.93 | $2.93 | $2.93 | $2.68M | $536.19M |
| Jun 8, 2025 | $2.95 | $2.95 | $2.95 | $2.95 | $3.08M | $539.49M |
| Jun 7, 2025 | $2.90 | $2.90 | $2.90 | $2.90 | $7.63M | $532.03M |
| Jun 6, 2025 | $2.86 | $2.86 | $2.86 | $2.86 | $10.14M | $524.78M |
| Jun 5, 2025 | $3.00 | $3.00 | $3.00 | $3.00 | $6.55M | $550.23M |
| Jun 4, 2025 | $3.21 | $3.21 | $3.21 | $3.21 | $8.07M | $587.49M |
| Jun 3, 2025 | $3.27 | $3.27 | $3.27 | $3.27 | $8.80M | $600.95M |
| Jun 2, 2025 | $3.37 | $3.37 | $3.37 | $3.37 | $8.70M | $618.54M |
| Jun 1, 2025 | $3.17 | $3.17 | $3.17 | $3.17 | $7.55M | $580.96M |
| May 31, 2025 | $3.21 | $3.21 | $3.21 | $3.21 | $8.06M | $588.21M |
| May 30, 2025 | $3.59 | $3.59 | $3.59 | $3.59 | $9.23M | $656.71M |
| May 29, 2025 | $3.71 | $3.71 | $3.71 | $3.71 | $25.25M | $679.73M |
| May 28, 2025 | $3.89 | $3.89 | $3.89 | $3.89 | $11.74M | $714.17M |
| May 27, 2025 | $4.12 | $4.12 | $4.12 | $4.12 | $4.18M | $754.53M |
| May 26, 2025 | $4.15 | $4.15 | $4.15 | $4.15 | $7.60M | $759.44M |
| May 25, 2025 | $4.17 | $4.17 | $4.17 | $4.17 | $7.91M | $763.82M |
| May 24, 2025 | $3.97 | $3.97 | $3.97 | $3.97 | $15.35M | $726.90M |
| May 23, 2025 | $4.18 | $4.18 | $4.18 | $4.18 | $8.20M | $765.09M |
| May 22, 2025 | $4.04 | $4.04 | $4.04 | $4.04 | $5.87M | $738.01M |
| May 21, 2025 | $3.97 | $3.97 | $3.97 | $3.97 | $5.20M | $724.91M |
| May 20, 2025 | $3.93 | $3.93 | $3.93 | $3.93 | $6.10M | $717.11M |
| May 19, 2025 | $4.00 | $4.00 | $4.00 | $4.00 | $5.66M | $729.28M |
| May 18, 2025 | $3.93 | $3.93 | $3.93 | $3.93 | $5.17M | $717.43M |