Crypto exchange Gemini
Market Helium (HNT) / USD
Identifier on Gemini: hntgusd12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-06-07 | 2.9685 USD | 691.0503 HNT | 2.9034 USD | 2.8781 USD | 2.9016 USD | 2.9517 USD |
| 2025-06-06 | 2.8614 USD | 2,838.4949 HNT | 2.8597 USD | 2.8342 USD | 2.8489 USD | 2.9229 USD |
| 2025-06-05 | 2.8597 USD | 3,291.3817 HNT | 3.0100 USD | 2.7914 USD | 2.8478 USD | 2.8860 USD |
| 2025-06-04 | 3.0435 USD | 2,362.1218 HNT | 3.2452 USD | 3.0370 USD | 3.0929 USD | 3.0435 USD |
| 2025-06-03 | 3.2452 USD | 6,541.8589 HNT | 3.2765 USD | 3.2452 USD | 3.2452 USD | 3.2452 USD |
| 2025-06-02 | 3.2869 USD | 2,674.9086 HNT | 3.3923 USD | 3.2425 USD | 3.2801 USD | 3.3288 USD |
| 2025-06-01 | 3.3459 USD | 923.1961 HNT | 3.1252 USD | 3.0709 USD | 3.1252 USD | 3.3459 USD |
| 2025-05-31 | 3.3439 USD | 2,365.2015 HNT | 3.1998 USD | 3.1731 USD | 3.1912 USD | 3.3439 USD |
| 2025-05-30 | 3.3500 USD | 4,307.2463 HNT | 3.6083 USD | 3.2686 USD | 3.3016 USD | 3.3384 USD |
| 2025-05-29 | 3.6083 USD | 2,960.5822 HNT | 3.6979 USD | 3.5638 USD | 3.5821 USD | 3.6083 USD |
| 2025-05-28 | 3.7395 USD | 5,801.4801 HNT | 3.8710 USD | 3.6217 USD | 3.6605 USD | 3.6763 USD |
| 2025-05-27 | 4.0464 USD | 835.4045 HNT | 4.1345 USD | 4.0411 USD | 4.0452 USD | 4.0464 USD |
| 2025-05-26 | 4.1345 USD | 272.4932 HNT | 4.1553 USD | 4.0945 USD | 4.0962 USD | 4.1345 USD |
| 2025-05-25 | 4.1676 USD | 1,131.9892 HNT | 4.1879 USD | 3.9942 USD | 4.0392 USD | 4.1084 USD |
| 2025-05-24 | 4.1879 USD | 2,709.2285 HNT | 3.9619 USD | 3.9291 USD | 3.9405 USD | 4.1879 USD |
| 2025-05-23 | 3.9776 USD | 2,682.0449 HNT | 4.1707 USD | 3.9776 USD | 4.0174 USD | 3.9776 USD |
| 2025-05-22 | 4.1707 USD | 1,475.5915 HNT | 3.9989 USD | 3.9989 USD | 4.0273 USD | 4.1707 USD |
| 2025-05-21 | 3.9989 USD | 3,380.4904 HNT | 3.9675 USD | 3.9506 USD | 3.9700 USD | 3.9989 USD |
| 2025-05-20 | 3.9423 USD | 645.1221 HNT | 3.8959 USD | 3.8881 USD | 3.8881 USD | 3.9423 USD |
| 2025-05-19 | 3.8959 USD | 873.4207 HNT | 3.9886 USD | 3.8128 USD | 3.8264 USD | 3.8959 USD |
| 2025-05-18 | 3.9012 USD | 2,239.3610 HNT | 3.9322 USD | 3.9012 USD | 3.9023 USD | 3.9012 USD |
| 2025-05-17 | 3.9322 USD | 990.5624 HNT | 4.0660 USD | 3.9154 USD | 3.9497 USD | 3.9322 USD |
| 2025-05-16 | 4.0050 USD | 6,033.4045 HNT | 4.0146 USD | 4.0045 USD | 4.0659 USD | 4.0050 USD |
| 2025-05-15 | 4.0600 USD | 3,060.7612 HNT | 4.2408 USD | 3.8141 USD | 3.8753 USD | 4.0456 USD |
| 2025-05-14 | 4.2696 USD | 4,350.3741 HNT | 3.8791 USD | 3.7504 USD | 3.7910 USD | 4.1205 USD |
| 2025-05-13 | 3.9127 USD | 6,792.1556 HNT | 3.9731 USD | 3.6452 USD | 3.7239 USD | 3.9127 USD |
| 2025-05-12 | 3.8636 USD | 2,166.5498 HNT | 3.9792 USD | 3.8158 USD | 3.8158 USD | 3.8636 USD |
| 2025-05-11 | 4.0068 USD | 1,775.5877 HNT | 4.2508 USD | 3.9531 USD | 3.9531 USD | 4.0068 USD |
| 2025-05-10 | 4.1449 USD | 3,434.0441 HNT | 4.0418 USD | 3.9744 USD | 3.9942 USD | 4.1449 USD |
| 2025-05-09 | 4.0523 USD | 15,283.5232 HNT | 3.9942 USD | 3.9349 USD | 3.9349 USD | 4.0523 USD |
| 2025-05-08 | 3.9455 USD | 728.9156 HNT | 3.6790 USD | 3.6156 USD | 3.6156 USD | 3.9455 USD |
| 2025-05-07 | 3.6790 USD | 3,104.5813 HNT | 3.7525 USD | 3.6886 USD | 3.7210 USD | 3.7454 USD |
| 2025-05-06 | 3.6935 USD | 2,432.8973 HNT | 3.7930 USD | 3.6299 USD | 3.6508 USD | 3.6935 USD |
| 2025-05-05 | 3.8050 USD | 3,521.4265 HNT | 3.7866 USD | 3.7431 USD | 3.7511 USD | 3.7811 USD |
| 2025-05-04 | 3.7866 USD | 162.8547 HNT | 3.8231 USD | 3.7504 USD | 3.7504 USD | 3.8383 USD |
| 2025-05-03 | 3.8476 USD | 9,159.5844 HNT | 3.8426 USD | 3.8000 USD | 3.8422 USD | 3.8476 USD |
| 2025-05-02 | 3.8426 USD | 1,233.8414 HNT | 3.8340 USD | 3.8277 USD | 3.8426 USD | 3.8426 USD |
| 2025-05-01 | 3.8340 USD | 2,678.8044 HNT | 3.8900 USD | 3.7939 USD | 3.8335 USD | 3.8340 USD |
| 2025-04-30 | 3.8655 USD | 2,039.5309 HNT | 3.9216 USD | 3.7675 USD | 3.7880 USD | 3.8536 USD |
| 2025-04-29 | 3.9400 USD | 1,585.5975 HNT | 4.0683 USD | 3.9353 USD | 4.0280 USD | 3.9400 USD |
| 2025-04-28 | 4.0545 USD | 6,420.0531 HNT | 4.1129 USD | 3.9338 USD | 3.9905 USD | 4.0651 USD |
| 2025-04-27 | 4.1377 USD | 10,455.2193 HNT | 4.3424 USD | 4.1103 USD | 4.1811 USD | 4.1377 USD |
| 2025-04-26 | 4.3424 USD | 982.0227 HNT | 4.2120 USD | 4.1500 USD | 4.1500 USD | 4.3424 USD |
| 2025-04-25 | 4.2710 USD | 8,435.2176 HNT | 3.7762 USD | 3.7405 USD | 3.7863 USD | 4.3141 USD |
| 2025-04-24 | 3.8315 USD | 3,777.7959 HNT | 3.6748 USD | 3.5558 USD | 3.5630 USD | 3.8130 USD |
| 2025-04-23 | 3.6748 USD | 7,876.6848 HNT | 3.8763 USD | 3.6309 USD | 3.6711 USD | 3.6748 USD |
| 2025-04-22 | 3.8529 USD | 4,571.2357 HNT | 3.3906 USD | 3.3906 USD | 3.3906 USD | 3.8619 USD |
| 2025-04-21 | 3.3906 USD | 2,286.4073 HNT | 3.4006 USD | 3.3742 USD | 3.3882 USD | 3.3906 USD |
| 2025-04-20 | 3.4476 USD | 1,206.2779 HNT | 3.4238 USD | 3.3260 USD | 3.4005 USD | 3.4532 USD |
| 2025-04-19 | 3.4238 USD | 448.1484 HNT | 3.3874 USD | 3.3874 USD | 3.4139 USD | 3.4238 USD |
12