Crypto exchange Gemini
Market Helium (HNT) / USD
Identifier on Gemini: hntgusd12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-07-10 | 2.3889 USD | 493.4037 HNT | 2.3695 USD | 2.3297 USD | 2.3695 USD | 2.3976 USD |
| 2025-07-09 | 2.4108 USD | 1,702.3678 HNT | 2.3000 USD | 2.3000 USD | 2.3000 USD | 2.3793 USD |
| 2025-07-08 | 2.3449 USD | 2,864.3772 HNT | 2.4049 USD | 2.2238 USD | 2.2818 USD | 2.3335 USD |
| 2025-07-07 | 2.4300 USD | 1,365.4196 HNT | 2.3362 USD | 2.3028 USD | 2.3028 USD | 2.4300 USD |
| 2025-07-06 | 2.2478 USD | 63.2944 HNT | 2.2042 USD | 2.2042 USD | 2.2042 USD | 2.2478 USD |
| 2025-07-05 | 2.2042 USD | 133.4992 HNT | 2.2500 USD | 2.1852 USD | 2.1852 USD | 2.2042 USD |
| 2025-07-04 | 2.2500 USD | 2,971.8862 HNT | 2.2597 USD | 2.1835 USD | 2.2386 USD | 2.2500 USD |
| 2025-07-03 | 2.2882 USD | 6,232.8159 HNT | 2.2910 USD | 2.2081 USD | 2.2564 USD | 2.2277 USD |
| 2025-07-02 | 2.3169 USD | 4,486.2518 HNT | 2.1745 USD | 2.1745 USD | 2.1857 USD | 2.3169 USD |
| 2025-07-01 | 2.1745 USD | 1,155.2262 HNT | 2.2685 USD | 2.1700 USD | 2.1700 USD | 2.1745 USD |
| 2025-06-30 | 2.2685 USD | 36.3671 HNT | 2.3869 USD | 2.3166 USD | 2.3166 USD | 2.3221 USD |
| 2025-06-29 | 2.3622 USD | 880.6793 HNT | 2.3055 USD | 2.2972 USD | 2.2972 USD | 2.3200 USD |
| 2025-06-28 | 2.2959 USD | 864.5705 HNT | 2.2262 USD | 2.1855 USD | 2.1855 USD | 2.2959 USD |
| 2025-06-27 | 2.2328 USD | 2,233.4536 HNT | 2.1410 USD | 2.1107 USD | 2.1410 USD | 2.2126 USD |
| 2025-06-26 | 2.1410 USD | 4,005.5664 HNT | 2.1919 USD | 2.1119 USD | 2.1238 USD | 2.1297 USD |
| 2025-06-25 | 2.2149 USD | 1,498.4517 HNT | 2.3142 USD | 2.2000 USD | 2.2000 USD | 2.2000 USD |
| 2025-06-24 | 2.2960 USD | 824.2328 HNT | 2.3448 USD | 2.2410 USD | 2.2887 USD | 2.2960 USD |
| 2025-06-23 | 2.3171 USD | 2,457.9166 HNT | 2.1701 USD | 2.1701 USD | 2.1701 USD | 2.2983 USD |
| 2025-06-22 | 2.1931 USD | 1,449.8082 HNT | 2.2240 USD | 2.1000 USD | 2.1115 USD | 2.1931 USD |
| 2025-06-21 | 2.2328 USD | 2,419.7525 HNT | 2.4346 USD | 2.2310 USD | 2.2825 USD | 2.2328 USD |
| 2025-06-20 | 2.4450 USD | 4,871.6095 HNT | 2.4622 USD | 2.3876 USD | 2.4202 USD | 2.4052 USD |
| 2025-06-19 | 2.4622 USD | 1,913.3812 HNT | 2.2763 USD | 2.2635 USD | 2.2806 USD | 2.4592 USD |
| 2025-06-18 | 2.2273 USD | 1,038.4046 HNT | 2.3339 USD | 2.1695 USD | 2.2138 USD | 2.2273 USD |
| 2025-06-17 | 2.3121 USD | 1,831.8464 HNT | 2.4264 USD | 2.3026 USD | 2.3339 USD | 2.3026 USD |
| 2025-06-16 | 2.5194 USD | 626.2436 HNT | 2.5124 USD | 2.4316 USD | 2.4782 USD | 2.5194 USD |
| 2025-06-15 | 2.4881 USD | 584.4954 HNT | 2.5213 USD | 2.4579 USD | 2.4579 USD | 2.4900 USD |
| 2025-06-14 | 2.4773 USD | 2,090.4753 HNT | 2.4147 USD | 2.4092 USD | 2.4400 USD | 2.4773 USD |
| 2025-06-13 | 2.4688 USD | 3,828.0974 HNT | 2.6974 USD | 2.4451 USD | 2.4816 USD | 2.5025 USD |
| 2025-06-12 | 2.7202 USD | 3,558.0669 HNT | 2.8780 USD | 2.7185 USD | 2.7516 USD | 2.7516 USD |
| 2025-06-11 | 2.8780 USD | 4,719.3515 HNT | 2.9861 USD | 2.8780 USD | 2.8812 USD | 2.8780 USD |
| 2025-06-10 | 2.9918 USD | 307.3190 HNT | 3.0484 USD | 2.9570 USD | 2.9741 USD | 2.9925 USD |
| 2025-06-09 | 2.9909 USD | 4,843.2280 HNT | 2.9335 USD | 2.8589 USD | 2.8672 USD | 2.9966 USD |
| 2025-06-08 | 2.9132 USD | 487.1915 HNT | 2.9416 USD | 2.9132 USD | 2.9327 USD | 2.9132 USD |
| 2025-06-07 | 2.9613 USD | 773.9215 HNT | 2.9034 USD | 2.8781 USD | 2.9016 USD | 2.9613 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 |
12