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
$0.0879427
+4.11% 1D
Recently Viewed
1H-0.07%
1D+4.11%
1W+8.59%
1M-28.59%
Humanity (H) has 90 days of daily open, high, low and close on file. Over that window H ranged $0.0579 to $0.22159, closed at $0.08789 and is down 60.3% across the window.
Humanity — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.22159
Window low
$0.0579
First → last
-60.34%
Latest close
$0.08789
vs live
+0.06%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.08717 | $0.09035 | $0.08449 | $0.08789 | +0.83% | $134,864 | $175.06M |
| Sep 15, 2026 | $0.08295 | $0.0875 | $0.08021 | $0.08717 | +5.09% | $112,689 | $173.62M |
| Sep 14, 2026 | $0.08481 | $0.08848 | $0.08007 | $0.08295 | -2.19% | $116,729 | $165.22M |
| Sep 13, 2026 | $0.08006 | $0.09022 | $0.07811 | $0.08481 | +5.93% | $146,014 | $168.92M |
| Sep 12, 2026 | $0.08375 | $0.0939 | $0.07945 | $0.08006 | -4.41% | $143,135 | $159.46M |
| Sep 11, 2026 | $0.0797 | $0.08514 | $0.07778 | $0.08375 | +5.08% | $83,825 | $166.81M |
| Sep 10, 2026 | $0.08196 | $0.08306 | $0.07639 | $0.0797 | -2.76% | $109,642 | $158.75M |
| Sep 9, 2026 | $0.08008 | $0.08281 | $0.07718 | $0.08196 | +2.35% | $105,761 | $163.25M |
| Sep 8, 2026 | $0.07712 | $0.08245 | $0.0760 | $0.08008 | +3.84% | $89,664 | $159.50M |
| Sep 7, 2026 | $0.07355 | $0.07956 | $0.07329 | $0.07712 | +4.85% | $86,136 | $153.61M |
| Sep 6, 2026 | $0.07565 | $0.07679 | $0.07308 | $0.07355 | -2.78% | $87,802 | $146.50M |
| Sep 5, 2026 | $0.08102 | $0.08356 | $0.07545 | $0.07565 | -6.63% | $99,565 | $150.68M |
| Sep 4, 2026 | $0.07991 | $0.0840 | $0.07762 | $0.08102 | +1.39% | $120,524 | $161.37M |
| Sep 3, 2026 | $0.07784 | $0.0875 | $0.07702 | $0.07991 | +2.66% | $146,285 | $159.16M |
| Sep 2, 2026 | $0.07219 | $0.07944 | $0.07034 | $0.07784 | +7.83% | $106,908 | $155.04M |
| Sep 1, 2026 | $0.07315 | $0.07376 | $0.07032 | $0.07219 | -1.31% | $91,288 | $143.79M |
| Aug 31, 2026 | $0.07295 | $0.07642 | $0.07255 | $0.07315 | +0.27% | $87,518 | $145.70M |
| Aug 30, 2026 | $0.07681 | $0.07744 | $0.07218 | $0.07295 | -5.03% | $104,360 | $145.30M |
| Aug 29, 2026 | $0.07967 | $0.0800 | $0.07577 | $0.07681 | -3.59% | $138,230 | $152.99M |
| Aug 28, 2026 | $0.0723 | $0.0800 | $0.07068 | $0.07967 | +10.19% | $188,512 | $158.69M |
| Aug 27, 2026 | $0.07234 | $0.07419 | $0.07124 | $0.0723 | -0.06% | $125,834 | $144.01M |
| Aug 26, 2026 | $0.0797 | $0.08014 | $0.07021 | $0.07234 | -9.23% | $254,767 | $144.09M |
| Aug 25, 2026 | $0.0695 | $0.08093 | $0.06911 | $0.0797 | +14.68% | $316,287 | $158.75M |
| Aug 24, 2026 | $0.0687 | $0.07082 | $0.0680 | $0.0695 | +1.16% | $124,312 | $138.43M |
| Aug 23, 2026 | $0.07207 | $0.07593 | $0.06593 | $0.0687 | -4.68% | $265,978 | $136.84M |
| Aug 22, 2026 | $0.0821 | $0.0875 | $0.05237 | $0.07207 | -12.22% | $495,816 | $143.55M |
| Aug 21, 2026 | $0.0794 | $0.08239 | $0.07414 | $0.0821 | +3.40% | $446,259 | $163.53M |
| Aug 20, 2026 | $0.08734 | $0.0924 | $0.07773 | $0.0794 | -9.09% | $361,776 | $158.15M |
| Aug 19, 2026 | $0.11977 | $0.12072 | $0.08397 | $0.08734 | -27.08% | $510,893 | $173.96M |
| Aug 18, 2026 | $0.12342 | $0.12922 | $0.10437 | $0.11977 | -2.96% | $416,265 | $238.56M |
| Aug 17, 2026 | $0.13899 | $0.14427 | $0.1022 | $0.12342 | -11.20% | $840,459 | $245.83M |
| Aug 16, 2026 | $0.15105 | $0.16949 | $0.09628 | $0.13899 | -7.98% | $1.41M | $276.84M |
| Aug 15, 2026 | $0.11726 | $0.1523 | $0.10914 | $0.15105 | +28.82% | $953,038 | $300.86M |
| Aug 14, 2026 | $0.10723 | $0.12261 | $0.0922 | $0.11726 | +9.35% | $835,232 | $233.56M |
| Aug 13, 2026 | $0.08974 | $0.10809 | $0.08923 | $0.10723 | +19.49% | $258,079 | $213.58M |
| Aug 12, 2026 | $0.08993 | $0.09584 | $0.08635 | $0.08974 | -0.21% | $240,854 | $178.74M |
| Aug 11, 2026 | $0.08195 | $0.09176 | $0.0802 | $0.08993 | +9.74% | $159,611 | $179.12M |
| Aug 10, 2026 | $0.07878 | $0.08675 | $0.07871 | $0.08195 | +4.02% | $99,312 | $163.23M |
| Aug 9, 2026 | $0.07939 | $0.08228 | $0.07534 | $0.07878 | -0.77% | $164,386 | $156.91M |
| Aug 8, 2026 | $0.07987 | $0.08033 | $0.07117 | $0.07939 | -0.60% | $230,677 | $158.13M |
| Aug 7, 2026 | $0.07999 | $0.09752 | $0.07656 | $0.07987 | -0.15% | $272,258 | $159.08M |
| Aug 6, 2026 | $0.07956 | $0.08276 | $0.07387 | $0.07999 | +0.54% | $200,068 | $159.32M |
| Aug 5, 2026 | $0.07439 | $0.08055 | $0.07293 | $0.07956 | +6.95% | $191,047 | $158.47M |
| Aug 4, 2026 | $0.07497 | $0.07621 | $0.07187 | $0.07439 | -0.77% | $114,423 | $148.17M |
| Aug 3, 2026 | $0.07669 | $0.07799 | $0.07043 | $0.07497 | -2.24% | $150,260 | $149.32M |
| Aug 2, 2026 | $0.0688 | $0.08136 | $0.06858 | $0.07669 | +11.47% | $245,492 | $152.75M |
| Aug 1, 2026 | $0.06314 | $0.06885 | $0.06314 | $0.0688 | +8.96% | $86,027 | $137.03M |
| Jul 31, 2026 | $0.06476 | $0.06716 | $0.06159 | $0.06314 | -2.50% | $108,916 | $125.76M |
| Jul 30, 2026 | $0.06612 | $0.06687 | $0.06276 | $0.06476 | -2.06% | $100,554 | $128.99M |
| Jul 29, 2026 | $0.0657 | $0.06997 | $0.06468 | $0.06612 | +0.64% | $200,744 | $131.70M |
| Jul 28, 2026 | $0.06314 | $0.06596 | $0.06066 | $0.0657 | +4.05% | $147,684 | $130.86M |
| Jul 27, 2026 | $0.06107 | $0.06507 | $0.05928 | $0.06314 | +3.39% | $163,931 | $125.76M |
| Jul 26, 2026 | $0.06357 | $0.06447 | $0.0600 | $0.06107 | -3.93% | $105,162 | $121.64M |
| Jul 25, 2026 | $0.06237 | $0.06688 | $0.0622 | $0.06357 | +1.92% | $181,766 | $126.62M |
| Jul 24, 2026 | $0.06199 | $0.06518 | $0.05742 | $0.06237 | +0.61% | $163,104 | $124.23M |
| Jul 23, 2026 | $0.05942 | $0.06258 | $0.05742 | $0.06199 | +4.33% | $204,354 | $123.47M |
| Jul 22, 2026 | $0.05916 | $0.06018 | $0.05848 | $0.05942 | +0.44% | $112,285 | $118.35M |
| Jul 21, 2026 | $0.05916 | $0.06005 | $0.05775 | $0.05916 | +0.00% | $104,135 | $117.83M |
| Jul 20, 2026 | $0.05833 | $0.06327 | $0.0517 | $0.05916 | +1.42% | $188,800 | $117.83M |
| Jul 19, 2026 | $0.05851 | $0.05992 | $0.05425 | $0.05833 | -0.31% | $120,495 | $116.18M |
| Jul 18, 2026 | $0.05976 | $0.06114 | $0.05832 | $0.05851 | -2.09% | $100,953 | $116.54M |
| Jul 17, 2026 | $0.05943 | $0.06351 | $0.05793 | $0.05976 | +0.56% | $132,199 | $119.03M |
| Jul 16, 2026 | $0.05797 | $0.0640 | $0.0562 | $0.05943 | +2.52% | $195,883 | $118.37M |
| Jul 15, 2026 | $0.06851 | $0.07013 | $0.0564 | $0.05797 | -15.38% | $225,644 | $115.46M |
| Jul 14, 2026 | $0.06762 | $0.06962 | $0.0660 | $0.06851 | +1.32% | $157,292 | $136.46M |
| Jul 13, 2026 | $0.06925 | $0.07381 | $0.06667 | $0.06762 | -2.35% | $223,062 | $134.68M |
| Jul 12, 2026 | $0.06937 | $0.0827 | $0.06782 | $0.06925 | -0.17% | $257,448 | $137.93M |
| Jul 11, 2026 | $0.06671 | $0.06988 | $0.06608 | $0.06937 | +3.99% | $156,361 | $138.17M |
| Jul 10, 2026 | $0.06951 | $0.07276 | $0.0665 | $0.06671 | -4.03% | $171,433 | $132.87M |
| Jul 9, 2026 | $0.06868 | $0.07131 | $0.06752 | $0.06951 | +1.21% | $184,799 | $138.45M |
| Jul 8, 2026 | $0.0688 | $0.07101 | $0.06532 | $0.06868 | -0.17% | $262,666 | $136.80M |
| Jul 7, 2026 | $0.06959 | $0.07237 | $0.0655 | $0.0688 | -1.14% | $318,309 | $137.03M |
| Jul 6, 2026 | $0.07003 | $0.07398 | $0.06512 | $0.06959 | -0.63% | $340,542 | $138.61M |
| Jul 5, 2026 | $0.08166 | $0.0850 | $0.06865 | $0.07003 | -14.24% | $532,574 | $139.48M |
| Jul 4, 2026 | $0.06978 | $0.08544 | $0.06592 | $0.08166 | +17.02% | $453,138 | $162.65M |
| Jul 3, 2026 | $0.06999 | $0.07225 | $0.06451 | $0.06978 | -0.30% | $325,762 | $138.99M |
| Jul 2, 2026 | $0.07053 | $0.07627 | $0.06495 | $0.06999 | -0.77% | $444,860 | $139.40M |
| Jul 1, 2026 | $0.08434 | $0.08952 | $0.06059 | $0.07053 | -16.37% | $1.01M | $140.48M |
| Jun 30, 2026 | $0.0720 | $0.0938 | $0.0677 | $0.08434 | +17.14% | $1.50M | $167.99M |
| Jun 29, 2026 | $0.06187 | $0.07699 | $0.0570 | $0.0720 | +16.37% | $716,369 | $143.41M |
| Jun 28, 2026 | $0.05891 | $0.0640 | $0.05626 | $0.06187 | +5.02% | $358,510 | $123.23M |
| Jun 27, 2026 | $0.06029 | $0.06524 | $0.0570 | $0.05891 | -2.29% | $426,704 | $117.34M |
| Jun 26, 2026 | $0.0579 | $0.0650 | $0.05384 | $0.06029 | +4.13% | $732,093 | $120.08M |
| Jun 25, 2026 | $0.06501 | $0.0825 | $0.0500 | $0.0579 | -10.94% | $1.88M | $115.32M |
| Jun 24, 2026 | $0.10535 | $0.11841 | $0.0618 | $0.06501 | -38.29% | $1.57M | $129.49M |
| Jun 23, 2026 | $0.12635 | $0.14059 | $0.0968 | $0.10535 | -16.62% | $916,150 | $209.83M |
| Jun 22, 2026 | $0.18963 | $0.19321 | $0.11788 | $0.12635 | -33.37% | $996,413 | $251.66M |
| Jun 21, 2026 | $0.20215 | $0.2100 | $0.17766 | $0.18963 | -6.19% | $480,399 | $377.70M |
| Jun 20, 2026 | $0.22159 | $0.22347 | $0.1950 | $0.20215 | -8.77% | $416,567 | $402.64M |
| Jun 19, 2026 | $0.22559 | $0.2500 | $0.19876 | $0.22159 | — | $922,427 | $441.36M |
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 $0.0879427, roughly 89.7% 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 $175.52M, on roughly $4.76M 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 60.34%.
What were H's high and low in this window?
In this sample, the highest trade print is about $0.2500 (Jun 19, 2026) and the lowest about $0.0500 (Jun 25, 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 -38.29% (Jun 24, 2026).