Helium Historical Data

HNT Page 27
Download
Date Close Price change Market cap Trading volume
Sep 24, 2022 $ 4.5
-11.32%
$ 439.66 million $ 27.64 million
Sep 23, 2022 $ 5.07
+8.83%
$ 495.8 million $ 46.49 million
Sep 22, 2022 $ 4.66
+5.31%
$ 455.57 million $ 32.59 million
Sep 21, 2022 $ 4.43
-9.94%
$ -- $ 44.46 million
Sep 20, 2022 $ 4.92
+7.06%
$ 480.35 million $ 100.63 million
Sep 19, 2022 $ 4.59
+15.70%
$ 448.67 million $ 52.25 million
Sep 18, 2022 $ 3.97
-9.77%
$ 387.77 million $ 46.82 million
Sep 17, 2022 $ 4.4
+4.52%
$ 429.74 million $ 39.96 million
Sep 16, 2022 $ 4.21
+3.41%
$ 411.18 million $ 36.72 million
Sep 15, 2022 $ 4.07
-3.74%
$ 397.64 million $ 32.99 million
Sep 14, 2022 $ 4.23
-4.49%
$ 413.1 million $ 35.39 million
Sep 13, 2022 $ 4.43
-13.45%
$ 432.54 million $ 46.98 million
Sep 12, 2022 $ 5.12
-1.42%
$ 499.77 million $ 49.97 million
Sep 11, 2022 $ 5.19
-8.14%
$ 506.99 million $ 41.04 million
Sep 10, 2022 $ 5.65
+20.46%
$ 551.9 million $ 139.86 million
Sep 9, 2022 $ 4.69
-1.87%
$ 458.17 million $ 53.61 million
Sep 8, 2022 $ 4.78
-9.99%
$ 466.89 million $ 124.54 million
Sep 7, 2022 $ 5.31
+56.75%
$ 518.7 million $ 159.53 million
Sep 6, 2022 $ 3.39
-14.11%
$ 330.91 million $ 38.79 million
Sep 5, 2022 $ 3.94
-8.90%
$ 385.25 million $ 28.97 million
Sep 4, 2022 $ 4.33
+3.40%
$ 422.89 million $ 22.74 million
Sep 3, 2022 $ 4.19
-7.23%
$ 408.97 million $ 24.61 million
Sep 2, 2022 $ 4.51
-6.32%
$ 440.85 million $ 20.71 million
Sep 1, 2022 $ 4.82
-8.15%
$ 470.61 million $ 20.74 million
Aug 31, 2022 $ 5.24
-5.43%
$ 512.35 million $ 17.7 million
Aug 30, 2022 $ 5.55
-10.58%
$ 541.78 million $ 22.66 million
Aug 29, 2022 $ 6.2
+7.09%
$ 605.87 million $ 8.15 million
Aug 28, 2022 $ 5.79
-4.00%
$ 565.77 million $ 6.62 million
Aug 27, 2022 $ 6.03
+1.54%
$ 589.37 million $ 7.86 million
Aug 26, 2022 $ 5.94
-11.68%
$ 580.39 million $ 15.11 million
Aug 25, 2022 $ 6.73
-3.47%
$ 657.1 million $ 13.17 million
Aug 24, 2022 $ 6.97
+4.68%
$ 680.69 million $ 51 million
Aug 23, 2022 $ 6.66
+2.45%
$ 650.33 million $ 5.88 million
Aug 22, 2022 $ 6.5
-5.51%
$ 634.79 million $ 7.51 million
Aug 21, 2022 $ 6.88
+1.72%
$ 671.77 million $ 4.64 million
Aug 20, 2022 $ 6.76
-3.14%
$ 660.29 million $ 8.13 million
Aug 19, 2022 $ 6.98
-1.60%
$ 681.7 million $ 15.99 million
Aug 18, 2022 $ 7.09
-6.09%
$ 692.8 million $ 9.29 million
Aug 17, 2022 $ 7.55
-6.31%
$ 737.72 million $ 13.2 million
Aug 16, 2022 $ 8.06
-0.50%
$ 787.42 million $ 8.7 million
Aug 15, 2022 $ 8.1
-2.08%
$ 791.39 million $ 8.6 million
Aug 14, 2022 $ 8.27
-3.60%
$ 808.19 million $ 9.35 million
Aug 13, 2022 $ 8.58
-0.40%
$ 838.38 million $ 7.14 million
Aug 12, 2022 $ 8.62
-0.20%
$ 841.83 million $ 7.87 million
Aug 11, 2022 $ 8.63
-1.33%
$ 843.55 million $ 13.52 million
Aug 10, 2022 $ 8.75
+3.27%
$ 854.94 million $ 11.21 million
Aug 9, 2022 $ 8.47
-8.23%
$ 827.85 million $ 21.03 million
Aug 8, 2022 $ 9.23
+3.94%
$ 902.11 million $ 16.03 million
Aug 7, 2022 $ 8.88
+0.88%
$ 867.95 million $ 5.92 million
Aug 6, 2022 $ 8.81
-1.69%
$ 860.36 million $ 8.64 million