HUMAN Protocol
HMT
Rank #1945
$0.00975629
Updated 9 days ago
Market Cap
$7.41M
24h Volume
$100.75K
Avg Volume (6m)
$51.95K
24h High/Low
$0.0108
$0.00938662
$0.00938662
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Polygon Ecosystem
Infrastructure
Artificial Intelligence (AI)
AI Framework
Software as a service
Market-Making Solution
Chains
Ethereum
0xd1ba9bac957322d...
Polygon Pos
0xc748b2a084f8efc...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.00975629 | $0.0108 | $0.00938662 | $0.00975629 | $100.75K | $7.41M |
| Nov 10, 2025 | $0.00951833 | $0.00951833 | $0.00951833 | $0.00951833 | $48.90K | $7.21M |
| Nov 9, 2025 | $0.00921372 | $0.00921372 | $0.00921372 | $0.00921372 | $194.07K | $6.98M |
| Nov 8, 2025 | $0.00812193 | $0.00812193 | $0.00812193 | $0.00812193 | $139.88K | $6.16M |
| Nov 7, 2025 | $0.00811755 | $0.00811755 | $0.00811755 | $0.00811755 | $63.32K | $6.15M |
| Nov 6, 2025 | $0.00759072 | $0.00759072 | $0.00759072 | $0.00759072 | $131.91K | $5.75M |
| Nov 5, 2025 | $0.00915917 | $0.00915917 | $0.00915917 | $0.00915917 | $76.14K | $6.98M |
| Nov 4, 2025 | $0.00918905 | $0.00918905 | $0.00918905 | $0.00918905 | $85.58K | $6.96M |
| Nov 3, 2025 | $0.00966241 | $0.00966241 | $0.00966241 | $0.00966241 | $143.70K | $7.32M |
| Nov 2, 2025 | $0.00948775 | $0.00948775 | $0.00948775 | $0.00948775 | $68.29K | $7.22M |
| Nov 1, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $121.94K | $7.58M |
| Oct 31, 2025 | $0.00986006 | $0.00986006 | $0.00986006 | $0.00986006 | $67.47K | $7.47M |
| Oct 30, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $104.51K | $8.30M |
| Oct 29, 2025 | $0.00947136 | $0.00947136 | $0.00947136 | $0.00947136 | $77.40K | $7.18M |
| Oct 28, 2025 | $0.00933803 | $0.00933803 | $0.00933803 | $0.00933803 | $19.37K | $7.13M |
| Oct 27, 2025 | $0.00934926 | $0.00934926 | $0.00934926 | $0.00934926 | $20.76K | $7.09M |
| Oct 26, 2025 | $0.00929121 | $0.00929121 | $0.00929121 | $0.00929121 | $14.24K | $7.04M |
| Oct 25, 2025 | $0.00952342 | $0.00952342 | $0.00952342 | $0.00952342 | $13.32K | $7.22M |
| Oct 24, 2025 | $0.00966880 | $0.00966880 | $0.00966880 | $0.00966880 | $22.02K | $7.33M |
| Oct 23, 2025 | $0.00934286 | $0.00934286 | $0.00934286 | $0.00934286 | $14.35K | $7.08M |
| Oct 22, 2025 | $0.00944105 | $0.00944105 | $0.00944105 | $0.00944105 | $16.87K | $7.16M |
| Oct 21, 2025 | $0.00954914 | $0.00954914 | $0.00954914 | $0.00954914 | $18.49K | $7.24M |
| Oct 20, 2025 | $0.00932587 | $0.00932587 | $0.00932587 | $0.00932587 | $18.25K | $7.12M |
| Oct 19, 2025 | $0.00840657 | $0.00840657 | $0.00840657 | $0.00840657 | $12.08K | $6.37M |
| Oct 18, 2025 | $0.00948551 | $0.00948551 | $0.00948551 | $0.00948551 | $15.68K | $7.19M |
| Oct 17, 2025 | $0.00840159 | $0.00840159 | $0.00840159 | $0.00840159 | $12.61K | $6.37M |
| Oct 16, 2025 | $0.00919640 | $0.00919640 | $0.00919640 | $0.00919640 | $17.40K | $6.97M |
| Oct 15, 2025 | $0.00966454 | $0.00966454 | $0.00966454 | $0.00966454 | $19.89K | $7.33M |
| Oct 14, 2025 | $0.00970602 | $0.00970602 | $0.00970602 | $0.00970602 | $13.34K | $7.36M |
| Oct 13, 2025 | $0.00810032 | $0.00810032 | $0.00810032 | $0.00810032 | $11.49K | $6.14M |
| Oct 12, 2025 | $0.00821846 | $0.00821846 | $0.00821846 | $0.00821846 | $13.21K | $6.23M |
| Oct 11, 2025 | $0.00921073 | $0.00921073 | $0.00921073 | $0.00921073 | $20.81K | $6.98M |
| Oct 10, 2025 | $0.00990136 | $0.00990136 | $0.00990136 | $0.00990136 | $27.60K | $7.50M |
| Oct 9, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $5.02K | $7.59M |
| Oct 8, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $7.55K | $7.78M |
| Oct 7, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $5.66K | $7.81M |
| Oct 6, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $6.00K | $8.12M |
| Oct 5, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $22.31K | $7.99M |
| Oct 4, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $6.68K | $7.69M |
| Oct 3, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $6.74K | $7.91M |
| Oct 2, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $5.48K | $7.97M |
| Oct 1, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $4.01K | $7.71M |
| Sep 30, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $3.49K | $8.06M |
| Sep 29, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $4.50K | $8.05M |
| Sep 28, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $4.36K | $7.85M |
| Sep 27, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $6.41K | $7.84M |
| Sep 26, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $3.48K | $7.95M |
| Sep 25, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $3.43K | $8.21M |
| Sep 24, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $6.65K | $8.09M |
| Sep 23, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $7.11K | $8.01M |
| Sep 22, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $7.79K | $8.78M |
| Sep 21, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $9.63K | $9.09M |
| Sep 20, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $7.51K | $8.77M |
| Sep 19, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $9.09K | $9.07M |
| Sep 18, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $3.17K | $9.04M |
| Sep 17, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $24.27K | $8.67M |
| Sep 16, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $14.75K | $8.66M |
| Sep 15, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $20.05K | $9.12M |
| Sep 14, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $11.09K | $9.50M |
| Sep 13, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $21.50K | $9.17M |
| Sep 12, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $14.35K | $9.18M |
| Sep 11, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $32.02K | $9.11M |
| Sep 10, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | $34.49K | $8.95M |
| Sep 9, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $61.39K | $8.59M |
| Sep 8, 2025 | $0.0142 | $0.0142 | $0.0142 | $0.0142 | $17.64K | $10.75M |
| Sep 7, 2025 | $0.0143 | $0.0143 | $0.0143 | $0.0143 | $15.88K | $10.87M |
| Sep 6, 2025 | $0.0149 | $0.0149 | $0.0149 | $0.0149 | $23.39K | $11.28M |
| Sep 5, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $39.18K | $10.65M |
| Sep 4, 2025 | $0.0169 | $0.0169 | $0.0169 | $0.0169 | $24.79K | $12.80M |
| Sep 3, 2025 | $0.0162 | $0.0162 | $0.0162 | $0.0162 | $19.27K | $12.27M |
| Sep 2, 2025 | $0.0165 | $0.0165 | $0.0165 | $0.0165 | $28.84K | $12.47M |
| Sep 1, 2025 | $0.0149 | $0.0149 | $0.0149 | $0.0149 | $9.03K | $11.33M |
| Aug 31, 2025 | $0.0149 | $0.0149 | $0.0149 | $0.0149 | $8.66K | $11.32M |
| Aug 30, 2025 | $0.0149 | $0.0149 | $0.0149 | $0.0149 | $16.21K | $11.33M |
| Aug 29, 2025 | $0.0145 | $0.0145 | $0.0145 | $0.0145 | $14.48K | $10.92M |
| Aug 28, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $13.04K | $10.60M |
| Aug 27, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $13.77K | $10.39M |
| Aug 26, 2025 | $0.0133 | $0.0133 | $0.0133 | $0.0133 | $16.18K | $10.06M |
| Aug 25, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $14.27K | $10.61M |
| Aug 24, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $17.33K | $10.56M |
| Aug 23, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $15.78K | $10.24M |
| Aug 22, 2025 | $0.0130 | $0.0130 | $0.0130 | $0.0130 | $22.89K | $9.87M |
| Aug 21, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $8.58K | $8.89M |
| Aug 20, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $10.17K | $8.72M |
| Aug 19, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $17.73K | $8.33M |
| Aug 18, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $14.47K | $8.77M |
| Aug 17, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $14.49K | $9.02M |
| Aug 16, 2025 | $0.0130 | $0.0130 | $0.0130 | $0.0130 | $9.21K | $9.86M |
| Aug 15, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $8.36K | $10.50M |
| Aug 14, 2025 | $0.0146 | $0.0146 | $0.0146 | $0.0146 | $16.79K | $11.02M |
| Aug 13, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $16.22K | $10.22M |
| Aug 12, 2025 | $0.0133 | $0.0133 | $0.0133 | $0.0133 | $8.04K | $10.05M |
| Aug 11, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $9.87K | $10.51M |
| Aug 10, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $17.19K | $10.57M |
| Aug 9, 2025 | $0.0131 | $0.0131 | $0.0131 | $0.0131 | $17.05K | $9.89M |
| Aug 8, 2025 | $0.0131 | $0.0131 | $0.0131 | $0.0131 | $67.29K | $9.96M |
| Aug 7, 2025 | $0.0136 | $0.0136 | $0.0136 | $0.0136 | $98.29K | $10.29M |
| Aug 6, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $81.07K | $10.51M |
| Aug 5, 2025 | $0.0130 | $0.0130 | $0.0130 | $0.0130 | $43.73K | $9.85M |
| Aug 4, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $28.99K | $10.50M |
| Aug 3, 2025 | $0.0134 | $0.0134 | $0.0134 | $0.0134 | $26.53K | $10.14M |
| Aug 2, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $29.87K | $10.54M |
| Aug 1, 2025 | $0.0143 | $0.0143 | $0.0143 | $0.0143 | $40.47K | $10.84M |
| Jul 31, 2025 | $0.0147 | $0.0147 | $0.0147 | $0.0147 | $24.07K | $11.10M |
| Jul 30, 2025 | $0.0152 | $0.0152 | $0.0152 | $0.0152 | $26.56K | $11.53M |
| Jul 29, 2025 | $0.0152 | $0.0152 | $0.0152 | $0.0152 | $42.71K | $11.51M |
| Jul 28, 2025 | $0.0152 | $0.0152 | $0.0152 | $0.0152 | $59.01K | $11.49M |
| Jul 27, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $47.87K | $11.66M |
| Jul 26, 2025 | $0.0143 | $0.0143 | $0.0143 | $0.0143 | $101.18K | $10.87M |
| Jul 25, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $42.32K | $10.35M |
| Jul 24, 2025 | $0.0151 | $0.0151 | $0.0151 | $0.0151 | $80.58K | $11.45M |
| Jul 23, 2025 | $0.0162 | $0.0162 | $0.0162 | $0.0162 | $79.71K | $12.29M |
| Jul 22, 2025 | $0.0161 | $0.0161 | $0.0161 | $0.0161 | $91.95K | $12.25M |
| Jul 21, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $83.68K | $11.71M |
| Jul 20, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $57.58K | $11.68M |
| Jul 19, 2025 | $0.0150 | $0.0150 | $0.0150 | $0.0150 | $52.96K | $11.39M |
| Jul 18, 2025 | $0.0155 | $0.0155 | $0.0155 | $0.0155 | $32.24K | $11.76M |
| Jul 17, 2025 | $0.0160 | $0.0160 | $0.0160 | $0.0160 | $23.35K | $12.15M |
| Jul 16, 2025 | $0.0155 | $0.0155 | $0.0155 | $0.0155 | $12.06K | $11.75M |
| Jul 15, 2025 | $0.0162 | $0.0162 | $0.0162 | $0.0162 | $12.53K | $12.24M |
| Jul 14, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $62.09K | $11.70M |
| Jul 13, 2025 | $0.0149 | $0.0149 | $0.0149 | $0.0149 | $34.88K | $11.31M |
| Jul 12, 2025 | $0.0157 | $0.0157 | $0.0157 | $0.0157 | $28.99K | $11.89M |
| Jul 11, 2025 | $0.0177 | $0.0177 | $0.0177 | $0.0177 | $70.97K | $13.41M |
| Jul 10, 2025 | $0.0178 | $0.0178 | $0.0178 | $0.0178 | $54.94K | $13.52M |
| Jul 9, 2025 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | $32.70K | $13.93M |
| Jul 8, 2025 | $0.0180 | $0.0180 | $0.0180 | $0.0180 | $55.05K | $13.58M |
| Jul 7, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $33.95K | $15.05M |
| Jul 6, 2025 | $0.0190 | $0.0190 | $0.0190 | $0.0190 | $57.50K | $14.42M |
| Jul 5, 2025 | $0.0198 | $0.0198 | $0.0198 | $0.0198 | $30.74K | $15.04M |
| Jul 4, 2025 | $0.0203 | $0.0203 | $0.0203 | $0.0203 | $13.32K | $15.38M |
| Jul 3, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $16.82K | $15.22M |
| Jul 2, 2025 | $0.0206 | $0.0206 | $0.0206 | $0.0206 | $18.64K | $15.57M |
| Jul 1, 2025 | $0.0196 | $0.0196 | $0.0196 | $0.0196 | $49.81K | $14.87M |
| Jun 30, 2025 | $0.0197 | $0.0197 | $0.0197 | $0.0197 | $39.95K | $14.95M |
| Jun 29, 2025 | $0.0193 | $0.0193 | $0.0193 | $0.0193 | $38.80K | $14.65M |
| Jun 28, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $77.63K | $17.04M |
| Jun 27, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $83.56K | $17.70M |
| Jun 26, 2025 | $0.0228 | $0.0228 | $0.0228 | $0.0228 | $80.08K | $17.27M |
| Jun 25, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $81.57K | $18.09M |
| Jun 24, 2025 | $0.0258 | $0.0258 | $0.0258 | $0.0258 | $89.39K | $19.59M |
| Jun 23, 2025 | $0.0242 | $0.0242 | $0.0242 | $0.0242 | $95.43K | $18.33M |
| Jun 22, 2025 | $0.0252 | $0.0252 | $0.0252 | $0.0252 | $90.92K | $19.10M |
| Jun 21, 2025 | $0.0259 | $0.0259 | $0.0259 | $0.0259 | $141.31K | $19.66M |
| Jun 20, 2025 | $0.0257 | $0.0257 | $0.0257 | $0.0257 | $124.82K | $19.45M |
| Jun 19, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $155.14K | $17.80M |
| Jun 18, 2025 | $0.0272 | $0.0272 | $0.0272 | $0.0272 | $137.46K | $20.62M |
| Jun 17, 2025 | $0.0288 | $0.0288 | $0.0288 | $0.0288 | $134.59K | $21.86M |
| Jun 16, 2025 | $0.0258 | $0.0258 | $0.0258 | $0.0258 | $90.58K | $19.57M |
| Jun 15, 2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $77.47K | $20.05M |
| Jun 14, 2025 | $0.0280 | $0.0280 | $0.0280 | $0.0280 | $108.10K | $21.19M |
| Jun 13, 2025 | $0.0303 | $0.0303 | $0.0303 | $0.0303 | $127.27K | $22.98M |
| Jun 12, 2025 | $0.0318 | $0.0318 | $0.0318 | $0.0318 | $89.63K | $24.07M |
| Jun 11, 2025 | $0.0322 | $0.0322 | $0.0322 | $0.0322 | $129.67K | $24.38M |
| Jun 10, 2025 | $0.0334 | $0.0334 | $0.0334 | $0.0334 | $131.06K | $25.31M |
| Jun 9, 2025 | $0.0320 | $0.0320 | $0.0320 | $0.0320 | $61.62K | $24.29M |
| Jun 8, 2025 | $0.0334 | $0.0334 | $0.0334 | $0.0334 | $87.09K | $25.30M |
| Jun 7, 2025 | $0.0313 | $0.0313 | $0.0313 | $0.0313 | $190.14K | $23.74M |
| Jun 6, 2025 | $0.0348 | $0.0348 | $0.0348 | $0.0348 | $139.53K | $26.37M |
| Jun 5, 2025 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | $49.82K | $22.66M |
| Jun 4, 2025 | $0.0336 | $0.0336 | $0.0336 | $0.0336 | $89.61K | $25.47M |
| Jun 3, 2025 | $0.0374 | $0.0374 | $0.0374 | $0.0374 | $144.11K | $28.31M |
| Jun 2, 2025 | $0.0381 | $0.0381 | $0.0381 | $0.0381 | $148.43K | $28.86M |
| Jun 1, 2025 | $0.0377 | $0.0377 | $0.0377 | $0.0377 | $203.24K | $28.59M |
| May 31, 2025 | $0.0390 | $0.0390 | $0.0390 | $0.0390 | $172.35K | $29.59M |
| May 30, 2025 | $0.0404 | $0.0404 | $0.0404 | $0.0404 | $91.88K | $30.58M |
| May 29, 2025 | $0.0428 | $0.0428 | $0.0428 | $0.0428 | $116.48K | $32.44M |
| May 28, 2025 | $0.0438 | $0.0438 | $0.0438 | $0.0438 | $166.16K | $33.31M |
| May 27, 2025 | $0.0446 | $0.0446 | $0.0446 | $0.0446 | $167.06K | $33.81M |
| May 26, 2025 | $0.0442 | $0.0442 | $0.0442 | $0.0442 | $181.89K | $33.47M |
| May 25, 2025 | $0.0408 | $0.0408 | $0.0408 | $0.0408 | $149.54K | $30.89M |
| May 24, 2025 | $0.0427 | $0.0427 | $0.0427 | $0.0427 | $159.89K | $32.34M |
| May 23, 2025 | $0.0380 | $0.0380 | $0.0380 | $0.0380 | $55.18K | $28.76M |
| May 22, 2025 | $0.0375 | $0.0375 | $0.0375 | $0.0375 | $84.00K | $28.37M |
| May 21, 2025 | $0.0351 | $0.0351 | $0.0351 | $0.0351 | $46.07K | $26.61M |
| May 20, 2025 | $0.0350 | $0.0350 | $0.0350 | $0.0350 | $42.85K | $26.56M |