What historical data is shown for H?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Humanity (H) Historical Data
ETH
Privacy
Humanity Historical Price Information — Daily H Open, High, Low, Close & Volume
$0.05164
+1.51% 1D
Recently Viewed
1H-0.37%
1D+1.51%
1W-8.29%
1M-25.01%
Humanity (H) has 90 days of daily open, high, low and close on file. Over that window H ranged $0.04992 to $0.15105, closed at $0.05164 and is down 35.3% across the window.
Humanity — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.15105
Window low
$0.04992
First → last
-35.34%
Latest close
$0.05164
vs live
+0.00%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
H Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.0525 | $0.05278 | $0.0506 | $0.05164 | -1.64% | $12,448 | $109.50M |
| Nov 3, 2026 | $0.04992 | $0.05527 | $0.04986 | $0.0525 | +5.17% | $69,052 | $111.32M |
| Nov 2, 2026 | $0.05355 | $0.05383 | $0.0496 | $0.04992 | -6.78% | $76,298 | $105.85M |
| Nov 1, 2026 | $0.05544 | $0.05559 | $0.05332 | $0.05355 | -3.41% | $57,240 | $113.55M |
| Oct 31, 2026 | $0.05611 | $0.05711 | $0.05493 | $0.05544 | -1.19% | $64,620 | $117.56M |
| Oct 30, 2026 | $0.05427 | $0.05759 | $0.05248 | $0.05611 | +3.39% | $63,638 | $118.98M |
| Oct 29, 2026 | $0.05743 | $0.05856 | $0.05199 | $0.05427 | -5.50% | $99,534 | $115.08M |
| Oct 28, 2026 | $0.05613 | $0.05901 | $0.05573 | $0.05743 | +2.32% | $79,081 | $121.78M |
| Oct 27, 2026 | $0.05591 | $0.05753 | $0.05535 | $0.05613 | +0.39% | $69,668 | $119.02M |
| Oct 26, 2026 | $0.05346 | $0.05621 | $0.05179 | $0.05591 | +4.58% | $100,869 | $118.56M |
| Oct 25, 2026 | $0.05342 | $0.05449 | $0.05179 | $0.05346 | +0.07% | $68,329 | $113.36M |
| Oct 24, 2026 | $0.05693 | $0.05736 | $0.05009 | $0.05342 | -6.17% | $127,448 | $113.28M |
| Oct 23, 2026 | $0.0552 | $0.05955 | $0.0500 | $0.05693 | +3.13% | $90,870 | $120.72M |
| Oct 22, 2026 | $0.05851 | $0.0589 | $0.05455 | $0.0552 | -5.66% | $67,152 | $117.05M |
| Oct 21, 2026 | $0.05692 | $0.06009 | $0.05683 | $0.05851 | +2.79% | $85,590 | $124.07M |
| Oct 20, 2026 | $0.05619 | $0.05843 | $0.05357 | $0.05692 | +1.30% | $148,119 | $120.70M |
| Oct 19, 2026 | $0.05808 | $0.05868 | $0.05554 | $0.05619 | -3.25% | $86,573 | $119.15M |
| Oct 18, 2026 | $0.05749 | $0.0584 | $0.05452 | $0.05808 | +1.03% | $93,400 | $123.16M |
| Oct 17, 2026 | $0.05737 | $0.05987 | $0.05645 | $0.05749 | +0.21% | $92,573 | $121.91M |
| Oct 16, 2026 | $0.05751 | $0.05855 | $0.05648 | $0.05737 | -0.24% | $78,318 | $121.65M |
| Oct 15, 2026 | $0.05508 | $0.06014 | $0.05101 | $0.05751 | +4.41% | $99,679 | $121.95M |
| Oct 14, 2026 | $0.0561 | $0.05865 | $0.05432 | $0.05508 | -1.82% | $99,375 | $116.80M |
| Oct 13, 2026 | $0.05713 | $0.05726 | $0.05341 | $0.0561 | -1.80% | $92,714 | $118.96M |
| Oct 12, 2026 | $0.06115 | $0.06164 | $0.05709 | $0.05713 | -6.57% | $75,434 | $121.14M |
| Oct 11, 2026 | $0.06178 | $0.06205 | $0.05941 | $0.06115 | -1.02% | $78,683 | $129.67M |
| Oct 10, 2026 | $0.06017 | $0.06364 | $0.05977 | $0.06178 | +2.68% | $99,033 | $131.00M |
| Oct 9, 2026 | $0.0642 | $0.06439 | $0.0565 | $0.06017 | -6.28% | $264,287 | $127.59M |
| Oct 8, 2026 | $0.06804 | $0.06946 | $0.06164 | $0.0642 | -5.64% | $100,704 | $136.13M |
| Oct 7, 2026 | $0.06969 | $0.06995 | $0.06564 | $0.06804 | -2.37% | $75,376 | $144.28M |
| Oct 6, 2026 | $0.06999 | $0.07077 | $0.06819 | $0.06969 | -0.43% | $82,888 | $147.78M |
| Oct 5, 2026 | $0.06886 | $0.0711 | $0.06665 | $0.06999 | +1.64% | $91,653 | $148.41M |
| Oct 4, 2026 | $0.07095 | $0.07146 | $0.06818 | $0.06886 | -2.95% | $105,286 | $146.02M |
| Oct 3, 2026 | $0.07082 | $0.07144 | $0.06909 | $0.07095 | +0.18% | $93,348 | $150.45M |
| Oct 2, 2026 | $0.07128 | $0.07182 | $0.06951 | $0.07082 | -0.65% | $109,694 | $150.17M |
| Oct 1, 2026 | $0.0700 | $0.07541 | $0.06806 | $0.07128 | +1.83% | $171,227 | $151.15M |
| Sep 30, 2026 | $0.06836 | $0.0748 | $0.0677 | $0.0700 | +2.40% | $222,065 | $148.43M |
| Sep 29, 2026 | $0.06816 | $0.06999 | $0.06606 | $0.06836 | +0.29% | $144,575 | $144.96M |
| Sep 28, 2026 | $0.07036 | $0.07169 | $0.06714 | $0.06816 | -3.13% | $143,502 | $144.53M |
| Sep 27, 2026 | $0.07012 | $0.07225 | $0.0690 | $0.07036 | +0.34% | $143,033 | $149.20M |
| Sep 26, 2026 | $0.07882 | $0.08003 | $0.0671 | $0.07012 | -11.04% | $380,917 | $148.69M |
| Sep 25, 2026 | $0.0656 | $0.0798 | $0.06374 | $0.07882 | +20.15% | $296,463 | $167.14M |
| Sep 24, 2026 | $0.05741 | $0.07254 | $0.05601 | $0.0656 | +14.27% | $274,474 | $139.10M |
| Sep 23, 2026 | $0.06524 | $0.06543 | $0.05622 | $0.05741 | -12.00% | $143,481 | $121.74M |
| Sep 22, 2026 | $0.07054 | $0.0710 | $0.06344 | $0.06524 | -7.51% | $121,124 | $138.34M |
| Sep 21, 2026 | $0.07273 | $0.07356 | $0.06668 | $0.07054 | -3.01% | $180,427 | $149.58M |
| Sep 20, 2026 | $0.08022 | $0.08099 | $0.0715 | $0.07273 | -9.34% | $147,301 | $154.22M |
| Sep 19, 2026 | $0.0827 | $0.08343 | $0.07772 | $0.08022 | -3.00% | $123,114 | $170.10M |
| Sep 18, 2026 | $0.08818 | $0.08842 | $0.07904 | $0.0827 | -6.21% | $133,085 | $175.36M |
| Sep 17, 2026 | $0.08943 | $0.09042 | $0.08665 | $0.08818 | -1.40% | $94,825 | $186.98M |
| Sep 16, 2026 | $0.08717 | $0.09056 | $0.08449 | $0.08943 | +2.59% | $164,663 | $189.63M |
| Sep 15, 2026 | $0.08295 | $0.0875 | $0.08021 | $0.08717 | +5.09% | $112,689 | $184.84M |
| Sep 14, 2026 | $0.08481 | $0.08848 | $0.08007 | $0.08295 | -2.19% | $116,729 | $175.89M |
| Sep 13, 2026 | $0.08006 | $0.09022 | $0.07811 | $0.08481 | +5.93% | $146,014 | $179.84M |
| Sep 12, 2026 | $0.08375 | $0.0939 | $0.07945 | $0.08006 | -4.41% | $143,135 | $169.76M |
| Sep 11, 2026 | $0.0797 | $0.08514 | $0.07778 | $0.08375 | +5.08% | $83,825 | $177.59M |
| Sep 10, 2026 | $0.08196 | $0.08306 | $0.07639 | $0.0797 | -2.76% | $109,642 | $169.00M |
| Sep 9, 2026 | $0.08008 | $0.08281 | $0.07718 | $0.08196 | +2.35% | $105,761 | $173.79M |
| Sep 8, 2026 | $0.07712 | $0.08245 | $0.0760 | $0.08008 | +3.84% | $89,664 | $169.81M |
| Sep 7, 2026 | $0.07355 | $0.07956 | $0.07329 | $0.07712 | +4.85% | $86,136 | $163.53M |
| Sep 6, 2026 | $0.07565 | $0.07679 | $0.07308 | $0.07355 | -2.78% | $87,802 | $155.96M |
| Sep 5, 2026 | $0.08102 | $0.08356 | $0.07545 | $0.07565 | -6.63% | $99,565 | $160.41M |
| Sep 4, 2026 | $0.07991 | $0.0840 | $0.07762 | $0.08102 | +1.39% | $120,524 | $171.80M |
| Sep 3, 2026 | $0.07784 | $0.0875 | $0.07702 | $0.07991 | +2.66% | $146,285 | $169.45M |
| Sep 2, 2026 | $0.07219 | $0.07944 | $0.07034 | $0.07784 | +7.83% | $106,908 | $165.06M |
| Sep 1, 2026 | $0.07315 | $0.07376 | $0.07032 | $0.07219 | -1.31% | $91,288 | $153.08M |
| Aug 31, 2026 | $0.07295 | $0.07642 | $0.07255 | $0.07315 | +0.27% | $87,518 | $155.11M |
| Aug 30, 2026 | $0.07681 | $0.07744 | $0.07218 | $0.07295 | -5.03% | $104,360 | $154.69M |
| Aug 29, 2026 | $0.07967 | $0.0800 | $0.07577 | $0.07681 | -3.59% | $138,230 | $162.87M |
| Aug 28, 2026 | $0.0723 | $0.0800 | $0.07068 | $0.07967 | +10.19% | $188,512 | $168.94M |
| Aug 27, 2026 | $0.07234 | $0.07419 | $0.07124 | $0.0723 | -0.06% | $125,834 | $153.31M |
| Aug 26, 2026 | $0.0797 | $0.08014 | $0.07021 | $0.07234 | -9.23% | $254,767 | $153.39M |
| Aug 25, 2026 | $0.0695 | $0.08093 | $0.06911 | $0.0797 | +14.68% | $316,287 | $169.00M |
| Aug 24, 2026 | $0.0687 | $0.07082 | $0.0680 | $0.0695 | +1.16% | $124,312 | $147.37M |
| Aug 23, 2026 | $0.07207 | $0.07593 | $0.06593 | $0.0687 | -4.68% | $265,978 | $145.68M |
| Aug 22, 2026 | $0.0821 | $0.0875 | $0.05237 | $0.07207 | -12.22% | $495,816 | $152.82M |
| Aug 21, 2026 | $0.0794 | $0.08239 | $0.07414 | $0.0821 | +3.40% | $446,259 | $174.09M |
| Aug 20, 2026 | $0.08734 | $0.0924 | $0.07773 | $0.0794 | -9.09% | $361,776 | $168.37M |
| Aug 19, 2026 | $0.11977 | $0.12072 | $0.08397 | $0.08734 | -27.08% | $510,893 | $185.20M |
| Aug 18, 2026 | $0.12342 | $0.12922 | $0.10437 | $0.11977 | -2.96% | $416,265 | $253.97M |
| Aug 17, 2026 | $0.13899 | $0.14427 | $0.1022 | $0.12342 | -11.20% | $840,459 | $261.71M |
| Aug 16, 2026 | $0.15105 | $0.16949 | $0.09628 | $0.13899 | -7.98% | $1.41M | $294.72M |
| Aug 15, 2026 | $0.11726 | $0.1523 | $0.10914 | $0.15105 | +28.82% | $953,038 | $320.30M |
| Aug 14, 2026 | $0.10723 | $0.12261 | $0.0922 | $0.11726 | +9.35% | $835,232 | $248.65M |
| Aug 13, 2026 | $0.08974 | $0.10809 | $0.08923 | $0.10723 | +19.49% | $258,079 | $227.38M |
| Aug 12, 2026 | $0.08993 | $0.09584 | $0.08635 | $0.08974 | -0.21% | $240,854 | $190.29M |
| Aug 11, 2026 | $0.08195 | $0.09176 | $0.0802 | $0.08993 | +9.74% | $159,611 | $190.69M |
| Aug 10, 2026 | $0.07878 | $0.08675 | $0.07871 | $0.08195 | +4.02% | $99,312 | $173.77M |
| Aug 9, 2026 | $0.07939 | $0.08228 | $0.07534 | $0.07878 | -0.77% | $164,386 | $167.05M |
| Aug 8, 2026 | $0.07987 | $0.08033 | $0.07117 | $0.07939 | -0.60% | $230,677 | $168.34M |
| Aug 7, 2026 | $0.07999 | $0.09752 | $0.07656 | $0.07987 | — | $272,258 | $169.36M |
Humanity Historical Data FAQ
Window highs, lows, best/worst days and volume for HumanityWhat is the all-time high for H?
Humanity's record price is about $0.853746. It currently trades at $0.05164, roughly 94.0% below that peak. The all-time low on record is $0.01810273. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the H market cap?
Humanity has a market capitalisation of about $108.83M, on roughly $1.51M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did H change over this window?
Across 90 daily candles, close-to-close moved down 35.34%.
What were H's high and low in this window?
In this sample, the highest trade print is about $0.16949 (Aug 16, 2026) and the lowest about $0.0496 (Nov 2, 2026).
What were H's best and worst days in this window?
Best close-to-close day was about +28.82% (Aug 15, 2026); worst was -27.08% (Aug 19, 2026).