Humanity
H
Rank #235
$0.1084
Updated 2 months ago
Market Cap
$198.95M
24h Volume
$59.29M
Avg Volume (6m)
$61.79M
24h High/Low
$0.1299
$0.1079
$0.1079
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Ethereum Ecosystem
BNB Chain Ecosystem
Infrastructure
Zero Knowledge (ZK)
Binance Alpha Spotlight
Privacy Blockchain
Chains
Ethereum
0xcf5104d094e3864...
Binance Smart Chain
0x44f161ae29361e3...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1084 | $0.1299 | $0.1079 | $0.1084 | $59.29M | $198.95M |
| Dec 2, 2025 | $0.1124 | $0.1241 | $0.1112 | $0.1169 | $50.44M | $209.37M |
| Dec 1, 2025 | $0.1194 | $0.1194 | $0.1116 | $0.1129 | $57.04M | $208.32M |
| Nov 30, 2025 | $0.1218 | $0.1269 | $0.1199 | $0.1199 | $60.56M | $223.28M |
| Nov 29, 2025 | $0.1307 | $0.1307 | $0.1190 | $0.1192 | $76.12M | $228.87M |
| Nov 28, 2025 | $0.1167 | $0.1380 | $0.1163 | $0.1318 | $49.25M | $224.77M |
| Nov 27, 2025 | $0.1393 | $0.1418 | $0.1181 | $0.1181 | $96.16M | $237.56M |
| Nov 26, 2025 | $0.1242 | $0.1522 | $0.1111 | $0.1397 | $79.94M | $233.38M |
| Nov 25, 2025 | $0.1244 | $0.1244 | $0.1079 | $0.1206 | $29.98M | $219.81M |
| Nov 24, 2025 | $0.1190 | $0.1337 | $0.1159 | $0.1257 | $16.02M | $222.95M |
| Nov 23, 2025 | $0.1183 | $0.1197 | $0.1160 | $0.1190 | $12.99M | $216.14M |
| Nov 22, 2025 | $0.1213 | $0.1213 | $0.1151 | $0.1201 | $17.74M | $215.40M |
| Nov 21, 2025 | $0.1245 | $0.1264 | $0.1170 | $0.1170 | $19.23M | $224.66M |
| Nov 20, 2025 | $0.1362 | $0.1365 | $0.1220 | $0.1261 | $15.26M | $238.39M |
| Nov 19, 2025 | $0.1431 | $0.1431 | $0.1303 | $0.1351 | $22.25M | $252.50M |
| Nov 18, 2025 | $0.1495 | $0.1495 | $0.1422 | $0.1422 | $29.57M | $265.07M |
| Nov 17, 2025 | $0.1525 | $0.1691 | $0.1440 | $0.1492 | $22.00M | $278.61M |
| Nov 16, 2025 | $0.1643 | $0.1667 | $0.1515 | $0.1531 | $14.29M | $292.87M |
| Nov 15, 2025 | $0.1729 | $0.1781 | $0.1625 | $0.1647 | $31.25M | $309.30M |
| Nov 14, 2025 | $0.1727 | $0.1831 | $0.1597 | $0.1743 | $31.96M | $307.47M |
| Nov 13, 2025 | $0.1680 | $0.1766 | $0.1580 | $0.1766 | $26.98M | $302.17M |
| Nov 12, 2025 | $0.1711 | $0.1866 | $0.1690 | $0.1690 | $32.28M | $322.50M |
| Nov 11, 2025 | $0.1806 | $0.1847 | $0.1656 | $0.1806 | $33.02M | $329.48M |
| Nov 10, 2025 | $0.1823 | $0.1823 | $0.1823 | $0.1823 | $47.15M | $333.09M |
| Nov 9, 2025 | $0.1852 | $0.1852 | $0.1852 | $0.1852 | $111.37M | $337.43M |
| Nov 8, 2025 | $0.2349 | $0.2349 | $0.2349 | $0.2349 | $270.25M | $426.77M |
| Nov 7, 2025 | $0.1068 | $0.1068 | $0.1068 | $0.1068 | $107.94M | $193.71M |
| Nov 6, 2025 | $0.2187 | $0.2187 | $0.2187 | $0.2187 | $209.79M | $398.42M |
| Nov 5, 2025 | $0.2522 | $0.2522 | $0.2522 | $0.2522 | $62.02M | $460.30M |
| Nov 4, 2025 | $0.2503 | $0.2503 | $0.2503 | $0.2503 | $45.26M | $458.01M |
| Nov 3, 2025 | $0.2720 | $0.2720 | $0.2720 | $0.2720 | $42.64M | $495.66M |
| Nov 2, 2025 | $0.2440 | $0.2440 | $0.2440 | $0.2440 | $50.86M | $443.79M |
| Nov 1, 2025 | $0.2876 | $0.2876 | $0.2876 | $0.2876 | $52.83M | $525.50M |
| Oct 31, 2025 | $0.2741 | $0.2741 | $0.2741 | $0.2741 | $42.02M | $493.85M |
| Oct 30, 2025 | $0.2839 | $0.2839 | $0.2839 | $0.2839 | $62.50M | $518.82M |
| Oct 29, 2025 | $0.3092 | $0.3092 | $0.3092 | $0.3092 | $98.47M | $563.61M |
| Oct 28, 2025 | $0.3189 | $0.3189 | $0.3189 | $0.3189 | $153.81M | $581.55M |
| Oct 27, 2025 | $0.3180 | $0.3180 | $0.3180 | $0.3180 | $203.62M | $580.19M |
| Oct 26, 2025 | $0.3433 | $0.3433 | $0.3433 | $0.3433 | $368.52M | $623.08M |
| Oct 25, 2025 | $0.3758 | $0.3758 | $0.3758 | $0.3758 | $350.31M | $685.77M |
| Oct 24, 2025 | $0.1496 | $0.1496 | $0.1496 | $0.1496 | $38.23M | $273.19M |
| Oct 23, 2025 | $0.1504 | $0.1504 | $0.1504 | $0.1504 | $62.33M | $274.14M |
| Oct 22, 2025 | $0.1406 | $0.1406 | $0.1406 | $0.1406 | $43.19M | $256.89M |
| Oct 21, 2025 | $0.1404 | $0.1404 | $0.1404 | $0.1404 | $76.42M | $256.79M |
| Oct 20, 2025 | $0.1496 | $0.1496 | $0.1496 | $0.1496 | $135.63M | $275.29M |
| Oct 19, 2025 | $0.1129 | $0.1129 | $0.1129 | $0.1129 | $54.26M | $205.95M |
| Oct 18, 2025 | $0.1127 | $0.1127 | $0.1127 | $0.1127 | $57.40M | $205.98M |
| Oct 17, 2025 | $0.1145 | $0.1145 | $0.1145 | $0.1145 | $73.40M | $208.82M |
| Oct 16, 2025 | $0.1291 | $0.1291 | $0.1291 | $0.1291 | $96.63M | $237.32M |
| Oct 15, 2025 | $0.1436 | $0.1436 | $0.1436 | $0.1436 | $263.75M | $262.91M |
| Oct 14, 2025 | $0.1799 | $0.1799 | $0.1799 | $0.1799 | $199.57M | $319.35M |
| Oct 13, 2025 | $0.0735 | $0.0735 | $0.0735 | $0.0735 | $19.66M | $133.89M |
| Oct 12, 2025 | $0.0727 | $0.0727 | $0.0727 | $0.0727 | $41.99M | $132.85M |
| Oct 11, 2025 | $0.0736 | $0.0736 | $0.0736 | $0.0736 | $41.41M | $131.62M |
| Oct 10, 2025 | $0.0673 | $0.0673 | $0.0673 | $0.0673 | $27.70M | $122.85M |
| Oct 9, 2025 | $0.0680 | $0.0680 | $0.0680 | $0.0680 | $14.76M | $124.58M |
| Oct 8, 2025 | $0.0666 | $0.0666 | $0.0666 | $0.0666 | $18.16M | $121.60M |
| Oct 7, 2025 | $0.0668 | $0.0668 | $0.0668 | $0.0668 | $14.83M | $121.96M |
| Oct 6, 2025 | $0.0702 | $0.0702 | $0.0702 | $0.0702 | $46.01M | $127.90M |
| Oct 5, 2025 | $0.0653 | $0.0653 | $0.0653 | $0.0653 | $14.46M | $119.29M |
| Oct 4, 2025 | $0.0637 | $0.0637 | $0.0637 | $0.0637 | $22.68M | $116.18M |
| Oct 3, 2025 | $0.0670 | $0.0670 | $0.0670 | $0.0670 | $39.27M | $121.96M |
| Oct 2, 2025 | $0.0653 | $0.0653 | $0.0653 | $0.0653 | $56.42M | $118.64M |
| Oct 1, 2025 | $0.0719 | $0.0719 | $0.0719 | $0.0719 | $76.47M | $131.76M |
| Sep 30, 2025 | $0.0739 | $0.0739 | $0.0739 | $0.0739 | $125.38M | $134.86M |
| Sep 29, 2025 | $0.0743 | $0.0743 | $0.0743 | $0.0743 | $167.75M | $135.91M |
| Sep 28, 2025 | $0.0542 | $0.0542 | $0.0542 | $0.0542 | $105.57M | $99.41M |
| Sep 27, 2025 | $0.0627 | $0.0627 | $0.0627 | $0.0627 | $51.89M | $114.10M |
| Sep 26, 2025 | $0.0487 | $0.0487 | $0.0487 | $0.0487 | $31.20M | $88.83M |
| Sep 25, 2025 | $0.0530 | $0.0530 | $0.0530 | $0.0530 | $29.97M | $96.58M |
| Sep 24, 2025 | $0.0494 | $0.0494 | $0.0494 | $0.0494 | $42.56M | $90.06M |
| Sep 23, 2025 | $0.0565 | $0.0565 | $0.0565 | $0.0565 | $47.76M | $103.19M |
| Sep 22, 2025 | $0.0586 | $0.0586 | $0.0586 | $0.0586 | $47.70M | $106.99M |
| Sep 21, 2025 | $0.0564 | $0.0564 | $0.0564 | $0.0564 | $36.45M | $102.85M |
| Sep 20, 2025 | $0.0545 | $0.0545 | $0.0545 | $0.0545 | $50.60M | $100.16M |
| Sep 19, 2025 | $0.0588 | $0.0588 | $0.0588 | $0.0588 | $51.23M | $107.20M |
| Sep 18, 2025 | $0.0514 | $0.0514 | $0.0514 | $0.0514 | $94.17M | $93.72M |
| Sep 17, 2025 | $0.0491 | $0.0491 | $0.0491 | $0.0491 | $65.68M | $89.71M |
| Sep 16, 2025 | $0.0446 | $0.0446 | $0.0446 | $0.0446 | $56.64M | $81.01M |
| Sep 15, 2025 | $0.0518 | $0.0518 | $0.0518 | $0.0518 | $133.15M | $95.07M |
| Sep 14, 2025 | $0.0865 | $0.0865 | $0.0865 | $0.0865 | $210.70M | $157.92M |
| Sep 13, 2025 | $0.0581 | $0.0581 | $0.0581 | $0.0581 | $63.71M | $105.45M |
| Sep 12, 2025 | $0.0410 | $0.0410 | $0.0410 | $0.0410 | $44.57M | $74.89M |
| Sep 11, 2025 | $0.0375 | $0.0375 | $0.0375 | $0.0375 | $31.27M | $68.46M |
| Sep 10, 2025 | $0.0410 | $0.0410 | $0.0410 | $0.0410 | $50.56M | $74.90M |
| Sep 9, 2025 | $0.0456 | $0.0456 | $0.0456 | $0.0456 | $81.42M | $82.85M |
| Sep 8, 2025 | $0.0353 | $0.0353 | $0.0353 | $0.0353 | $40.10M | $64.61M |
| Sep 7, 2025 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | $22.19M | $59.73M |
| Sep 6, 2025 | $0.0293 | $0.0293 | $0.0293 | $0.0293 | $13.32M | $53.45M |
| Sep 5, 2025 | $0.0314 | $0.0314 | $0.0314 | $0.0314 | $18.47M | $57.38M |
| Sep 4, 2025 | $0.0319 | $0.0319 | $0.0319 | $0.0319 | $25.16M | $58.40M |
| Sep 3, 2025 | $0.0300 | $0.0300 | $0.0300 | $0.0300 | $24.73M | $54.80M |
| Sep 2, 2025 | $0.0272 | $0.0272 | $0.0272 | $0.0272 | $21.50M | $49.85M |
| Sep 1, 2025 | $0.0294 | $0.0294 | $0.0294 | $0.0294 | $16.58M | $53.72M |
| Aug 31, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $27.31M | $53.07M |
| Aug 30, 2025 | $0.0277 | $0.0277 | $0.0277 | $0.0277 | $17.73M | $50.59M |
| Aug 29, 2025 | $0.0304 | $0.0304 | $0.0304 | $0.0304 | $15.82M | $55.43M |
| Aug 28, 2025 | $0.0286 | $0.0286 | $0.0286 | $0.0286 | $13.92M | $52.13M |
| Aug 27, 2025 | $0.0288 | $0.0288 | $0.0288 | $0.0288 | $14.65M | $52.66M |
| Aug 26, 2025 | $0.0282 | $0.0282 | $0.0282 | $0.0282 | $25.52M | $51.47M |
| Aug 25, 2025 | $0.0300 | $0.0300 | $0.0300 | $0.0300 | $26.52M | $54.70M |
| Aug 24, 2025 | $0.0305 | $0.0305 | $0.0305 | $0.0305 | $9.34M | $55.74M |
| Aug 23, 2025 | $0.0323 | $0.0323 | $0.0323 | $0.0323 | $18.45M | $59.14M |
| Aug 22, 2025 | $0.0308 | $0.0308 | $0.0308 | $0.0308 | $16.82M | $56.10M |
| Aug 21, 2025 | $0.0312 | $0.0312 | $0.0312 | $0.0312 | $19.79M | $56.92M |
| Aug 20, 2025 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | $16.90M | $54.62M |
| Aug 19, 2025 | $0.0324 | $0.0324 | $0.0324 | $0.0324 | $21.67M | $59.20M |
| Aug 18, 2025 | $0.0331 | $0.0331 | $0.0331 | $0.0331 | $16.16M | $60.39M |
| Aug 17, 2025 | $0.0339 | $0.0339 | $0.0339 | $0.0339 | $13.36M | $61.96M |
| Aug 16, 2025 | $0.0333 | $0.0333 | $0.0333 | $0.0333 | $23.17M | $60.79M |