Crypto exchange Kraken

Market Helium (HNT) / USD

Identifier on Kraken: HNTUSD
Date Price Volume Open Low High Close
2024-11-05 5.8355 USD 20,137.6563 HNT 5.5900 USD 5.5429 USD 6.0826 USD 5.8408 USD
2024-11-04 5.8889 USD 13,601.2664 HNT 5.8573 USD 5.5878 USD 6.1445 USD 5.6359 USD
2024-11-03 5.8810 USD 16,998.9277 HNT 6.0843 USD 5.7501 USD 6.1037 USD 5.9474 USD
2024-11-02 6.1943 USD 4,145.1843 HNT 6.2936 USD 6.0502 USD 6.3606 USD 6.2274 USD
2024-11-01 6.3008 USD 11,900.2481 HNT 6.3654 USD 6.1450 USD 6.5992 USD 6.2712 USD
2024-10-31 6.5942 USD 7,498.0920 HNT 6.8434 USD 6.4010 USD 6.8758 USD 6.5062 USD
2024-10-30 6.9143 USD 13,314.6445 HNT 7.0537 USD 6.7858 USD 7.0700 USD 6.8627 USD
2024-10-29 7.0323 USD 15,627.5049 HNT 6.7794 USD 6.7445 USD 7.4870 USD 7.0488 USD
2024-10-28 6.7131 USD 37,371.6506 HNT 6.7610 USD 6.5661 USD 7.0974 USD 6.7558 USD
2024-10-27 6.8613 USD 7,916.8231 HNT 6.8705 USD 6.6493 USD 7.0147 USD 6.7876 USD
2024-10-26 6.9461 USD 19,969.1505 HNT 6.7244 USD 6.7209 USD 7.0907 USD 6.8917 USD
2024-10-25 6.9921 USD 9,825.2104 HNT 7.2964 USD 6.8000 USD 7.2964 USD 6.9330 USD
2024-10-24 7.1901 USD 29,448.0505 HNT 7.1153 USD 6.8346 USD 7.4377 USD 7.2998 USD
2024-10-23 7.0225 USD 34,499.4712 HNT 7.1121 USD 6.7073 USD 7.1643 USD 7.0849 USD
2024-10-22 6.9672 USD 10,072.5866 HNT 6.8548 USD 6.7444 USD 7.1431 USD 6.9635 USD
2024-10-21 6.8627 USD 22,486.4568 HNT 6.8999 USD 6.5236 USD 7.3183 USD 6.9229 USD
2024-10-20 6.5326 USD 5,480.6281 HNT 6.4959 USD 6.4652 USD 6.6775 USD 6.6313 USD
2024-10-19 6.3125 USD 17,489.0087 HNT 6.1997 USD 6.1695 USD 6.7444 USD 6.4510 USD
2024-10-18 6.0574 USD 9,480.4404 HNT 5.8149 USD 5.7749 USD 6.2262 USD 6.1934 USD
2024-10-17 5.9262 USD 7,012.7515 HNT 5.9404 USD 5.7867 USD 6.0717 USD 5.7937 USD
2024-10-16 5.9686 USD 25,023.0760 HNT 5.8494 USD 5.7713 USD 6.1970 USD 6.1521 USD
2024-10-15 6.0972 USD 31,634.4709 HNT 6.3848 USD 5.7000 USD 6.4607 USD 5.7951 USD
2024-10-14 6.3299 USD 15,486.0962 HNT 6.4783 USD 6.1811 USD 6.4816 USD 6.2552 USD
2024-10-13 6.3636 USD 21,494.6290 HNT 6.6946 USD 6.1136 USD 6.7025 USD 6.2289 USD
2024-10-12 6.7979 USD 16,498.5370 HNT 6.7928 USD 6.6124 USD 7.3397 USD 6.6267 USD
2024-10-11 6.6884 USD 9,377.2943 HNT 6.3703 USD 6.3132 USD 6.9550 USD 6.7356 USD
2024-10-10 6.5055 USD 23,318.8930 HNT 6.6469 USD 6.1136 USD 6.7701 USD 6.3942 USD
2024-10-09 6.6940 USD 7,202.6854 HNT 6.6814 USD 6.4817 USD 6.9714 USD 6.7885 USD
2024-10-08 6.8257 USD 5,832.6938 HNT 6.8468 USD 6.7001 USD 6.9813 USD 6.7811 USD
2024-10-07 7.1811 USD 9,241.1836 HNT 7.3616 USD 6.9000 USD 7.5264 USD 6.9333 USD
2024-10-06 7.2171 USD 5,643.6485 HNT 7.0089 USD 6.8901 USD 7.4720 USD 7.3657 USD
2024-10-05 6.8040 USD 44,925.8951 HNT 7.2130 USD 6.0002 USD 7.2130 USD 6.9396 USD
2024-10-04 7.1360 USD 6,018.0874 HNT 7.0485 USD 6.9493 USD 7.2830 USD 7.2210 USD
2024-10-03 7.1019 USD 9,495.6988 HNT 6.9309 USD 6.8500 USD 7.4449 USD 6.9258 USD
2024-10-02 7.6796 USD 7,827.8403 HNT 7.5764 USD 7.1701 USD 7.9917 USD 7.3192 USD
2024-10-01 7.8426 USD 26,367.5080 HNT 7.5205 USD 7.3317 USD 8.1898 USD 7.5574 USD
2024-09-30 7.5488 USD 7,557.4737 HNT 7.6668 USD 7.3611 USD 7.7456 USD 7.6036 USD
2024-09-29 7.6247 USD 8,586.9071 HNT 7.6062 USD 7.4586 USD 7.7433 USD 7.7433 USD
2024-09-28 7.6789 USD 4,977.2627 HNT 7.8759 USD 7.5462 USD 7.9105 USD 7.6009 USD
2024-09-27 7.6181 USD 25,085.2130 HNT 7.4649 USD 7.3001 USD 7.9300 USD 7.8864 USD
2024-09-26 7.4798 USD 8,412.1264 HNT 7.4500 USD 7.3000 USD 7.6961 USD 7.4548 USD
2024-09-25 7.5967 USD 10,481.0422 HNT 7.5515 USD 7.4501 USD 7.7291 USD 7.4675 USD
2024-09-24 7.4399 USD 13,240.1204 HNT 7.4961 USD 7.2102 USD 7.9700 USD 7.5043 USD
2024-09-23 7.6181 USD 12,972.3272 HNT 7.8034 USD 7.3192 USD 7.8801 USD 7.4893 USD
2024-09-22 7.4080 USD 29,198.1274 HNT 7.0038 USD 6.8810 USD 8.2999 USD 7.8461 USD
2024-09-21 6.9628 USD 4,127.1971 HNT 6.9515 USD 6.8987 USD 7.0754 USD 6.9767 USD
2024-09-20 7.0414 USD 21,415.9586 HNT 7.0169 USD 6.8143 USD 7.2497 USD 6.9322 USD
2024-09-19 7.2172 USD 30,653.5811 HNT 7.4162 USD 6.6838 USD 7.6310 USD 7.0307 USD
2024-09-18 6.5958 USD 43,614.6299 HNT 6.7953 USD 6.0873 USD 7.2188 USD 6.8987 USD
2024-09-17 6.8708 USD 22,623.2609 HNT 7.0636 USD 6.6500 USD 7.0908 USD 6.8730 USD