Humanity
H
Rank #235
$0.1806
Updated 7 days ago
Market Cap
$329.48M
24h Volume
$33.02M
Avg Volume (6m)
$77.05M
24h High/Low
$0.1847
$0.1656
$0.1656
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 |
|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | $0.0353 | $0.0353 | $0.0353 | $0.0353 | $25.49M | $64.56M |
| Aug 14, 2025 | $0.0423 | $0.0423 | $0.0423 | $0.0423 | $37.64M | $77.24M |
| Aug 13, 2025 | $0.0383 | $0.0383 | $0.0383 | $0.0383 | $18.15M | $70.09M |
| Aug 12, 2025 | $0.0364 | $0.0364 | $0.0364 | $0.0364 | $28.28M | $66.49M |
| Aug 11, 2025 | $0.0389 | $0.0389 | $0.0389 | $0.0389 | $24.72M | $70.98M |
| Aug 10, 2025 | $0.0421 | $0.0421 | $0.0421 | $0.0421 | $38.56M | $76.89M |
| Aug 9, 2025 | $0.0380 | $0.0380 | $0.0380 | $0.0380 | $18.19M | $69.26M |
| Aug 8, 2025 | $0.0381 | $0.0381 | $0.0381 | $0.0381 | $25.18M | $69.62M |
| Aug 7, 2025 | $0.0375 | $0.0375 | $0.0375 | $0.0375 | $43.60M | $68.45M |
| Aug 6, 2025 | $0.0373 | $0.0373 | $0.0373 | $0.0373 | $39.39M | $68.05M |
| Aug 5, 2025 | $0.0396 | $0.0396 | $0.0396 | $0.0396 | $31.92M | $72.18M |
| Aug 4, 2025 | $0.0370 | $0.0370 | $0.0370 | $0.0370 | $15.85M | $67.49M |
| Aug 3, 2025 | $0.0371 | $0.0371 | $0.0371 | $0.0371 | $24.17M | $67.79M |
| Aug 2, 2025 | $0.0393 | $0.0393 | $0.0393 | $0.0393 | $40.59M | $71.53M |
| Aug 1, 2025 | $0.0404 | $0.0404 | $0.0404 | $0.0404 | $38.54M | $73.73M |
| Jul 31, 2025 | $0.0414 | $0.0414 | $0.0414 | $0.0414 | $58.12M | $75.55M |
| Jul 30, 2025 | $0.0468 | $0.0468 | $0.0468 | $0.0468 | $42.20M | $85.26M |
| Jul 29, 2025 | $0.0505 | $0.0505 | $0.0505 | $0.0505 | $31.75M | $92.01M |
| Jul 28, 2025 | $0.0518 | $0.0518 | $0.0518 | $0.0518 | $23.51M | $94.58M |
| Jul 27, 2025 | $0.0513 | $0.0513 | $0.0513 | $0.0513 | $24.72M | $93.70M |
| Jul 26, 2025 | $0.0518 | $0.0518 | $0.0518 | $0.0518 | $37.02M | $94.53M |
| Jul 25, 2025 | $0.0506 | $0.0506 | $0.0506 | $0.0506 | $54.11M | $92.45M |
| Jul 24, 2025 | $0.0659 | $0.0659 | $0.0659 | $0.0659 | $118.98M | $119.56M |
| Jul 23, 2025 | $0.0522 | $0.0522 | $0.0522 | $0.0522 | $41.57M | $95.31M |
| Jul 22, 2025 | $0.0509 | $0.0509 | $0.0509 | $0.0509 | $57.10M | $93.04M |
| Jul 21, 2025 | $0.0534 | $0.0534 | $0.0534 | $0.0534 | $71.56M | $97.43M |
| Jul 20, 2025 | $0.0489 | $0.0489 | $0.0489 | $0.0489 | $27.24M | $89.14M |
| Jul 19, 2025 | $0.0489 | $0.0489 | $0.0489 | $0.0489 | $36.64M | $88.88M |
| Jul 18, 2025 | $0.0496 | $0.0496 | $0.0496 | $0.0496 | $48.07M | $90.46M |
| Jul 17, 2025 | $0.0499 | $0.0499 | $0.0499 | $0.0499 | $65.19M | $91.11M |
| Jul 16, 2025 | $0.0509 | $0.0509 | $0.0509 | $0.0509 | $60.99M | $93.07M |
| Jul 15, 2025 | $0.0513 | $0.0513 | $0.0513 | $0.0513 | $83.07M | $93.80M |
| Jul 14, 2025 | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $110.65M | $93.61M |
| Jul 13, 2025 | $0.0486 | $0.0486 | $0.0486 | $0.0486 | $167.41M | $89.08M |
| Jul 12, 2025 | $0.0783 | $0.0783 | $0.0783 | $0.0783 | $256.92M | $143.36M |
| Jul 11, 2025 | $0.0530 | $0.0530 | $0.0530 | $0.0530 | $105.62M | $96.55M |
| Jul 10, 2025 | $0.0499 | $0.0499 | $0.0499 | $0.0499 | $102.31M | $90.96M |
| Jul 9, 2025 | $0.0575 | $0.0575 | $0.0575 | $0.0575 | $279.38M | $104.29M |
| Jul 8, 2025 | $0.0664 | $0.0664 | $0.0664 | $0.0664 | $378.29M | $122.14M |
| Jul 7, 2025 | $0.0758 | $0.0758 | $0.0758 | $0.0758 | $264.56M | $138.35M |
| Jul 6, 2025 | $0.0777 | $0.0777 | $0.0777 | $0.0777 | $209.51M | $142.96M |
| Jul 5, 2025 | $0.0974 | $0.0974 | $0.0974 | $0.0974 | $363.74M | $178.26M |
| Jul 4, 2025 | $0.0919 | $0.0919 | $0.0919 | $0.0919 | $264.50M | $167.88M |
| Jul 3, 2025 | $0.0694 | $0.0694 | $0.0694 | $0.0694 | $249.76M | $126.79M |
| Jul 2, 2025 | $0.0713 | $0.0713 | $0.0713 | $0.0713 | $153.96M | $129.26M |
| Jul 1, 2025 | $0.0466 | $0.0466 | $0.0466 | $0.0466 | $116.99M | $85.10M |
| Jun 30, 2025 | $0.0495 | $0.0495 | $0.0495 | $0.0495 | $169.60M | $89.93M |
| Jun 29, 2025 | $0.0213 | $0.0213 | $0.0213 | $0.0213 | $19.94M | $38.79M |
| Jun 28, 2025 | $0.0205 | $0.0205 | $0.0205 | $0.0205 | $46.96M | $37.42M |
| Jun 27, 2025 | $0.0210 | $0.0210 | $0.0210 | $0.0210 | $66.33M | $38.08M |
| Jun 26, 2025 | $0.0380 | $0.0380 | $0.0380 | $0.0380 | $91.04M | $68.83M |
| Jun 25, 2025 | $0.0380 | $0.0380 | $0.0380 | $0.0380 | $91.04M | $68.83M |