What historical data is shown for HNT?
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.
Helium (HNT) Historical Data
SOL
Layer-1
Helium Historical Price Information — Daily HNT Open, High, Low, Close & Volume
$0.3384
-1.02% 1D
Recently Viewed
1H+2.73%
1D-1.02%
1W-14.07%
1M-42.54%
Helium (HNT) has 90 days of daily open, high, low and close on file. Over that window HNT ranged $0.1679 to $0.7656, closed at $0.3398 and is up 68.8% across the window.
Helium — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.7656
Window low
$0.1679
First → last
+68.80%
Latest close
$0.3398
vs live
-0.41%
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.
HNT Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.3296 | $0.3427 | $0.3226 | $0.3398 | +3.09% | $16,899 | $67.99M |
| Nov 3, 2026 | $0.3379 | $0.3547 | $0.3268 | $0.3296 | -2.46% | $63,292 | $65.95M |
| Nov 2, 2026 | $0.3593 | $0.3611 | $0.3371 | $0.3379 | -5.96% | $63,671 | $67.61M |
| Nov 1, 2026 | $0.3612 | $0.3668 | $0.3553 | $0.3593 | -0.53% | $61,526 | $71.89M |
| Oct 31, 2026 | $0.3555 | $0.3831 | $0.3532 | $0.3612 | +1.60% | $60,075 | $72.27M |
| Oct 30, 2026 | $0.3544 | $0.3681 | $0.3429 | $0.3555 | +0.31% | $69,450 | $71.13M |
| Oct 29, 2026 | $0.3898 | $0.3928 | $0.3536 | $0.3544 | -9.08% | $71,209 | $70.91M |
| Oct 28, 2026 | $0.3894 | $0.3956 | $0.3806 | $0.3898 | +0.10% | $59,579 | $78.00M |
| Oct 27, 2026 | $0.3834 | $0.3902 | $0.3745 | $0.3894 | +1.56% | $59,618 | $77.92M |
| Oct 26, 2026 | $0.3909 | $0.3957 | $0.3760 | $0.3834 | -1.92% | $65,463 | $76.72M |
| Oct 25, 2026 | $0.3996 | $0.4030 | $0.3839 | $0.3909 | -2.18% | $58,619 | $78.22M |
| Oct 24, 2026 | $0.4008 | $0.4043 | $0.3807 | $0.3996 | -0.30% | $59,682 | $79.96M |
| Oct 23, 2026 | $0.4087 | $0.4178 | $0.3962 | $0.4008 | -1.93% | $64,014 | $80.20M |
| Oct 22, 2026 | $0.4235 | $0.4630 | $0.4056 | $0.4087 | -3.49% | $87,839 | $81.78M |
| Oct 21, 2026 | $0.4146 | $0.4643 | $0.4145 | $0.4235 | +2.15% | $115,821 | $84.74M |
| Oct 20, 2026 | $0.4063 | $0.4195 | $0.3965 | $0.4146 | +2.04% | $62,697 | $82.96M |
| Oct 19, 2026 | $0.4061 | $0.4436 | $0.3997 | $0.4063 | +0.05% | $80,704 | $81.30M |
| Oct 18, 2026 | $0.4261 | $0.4261 | $0.3896 | $0.4061 | -4.69% | $77,660 | $81.26M |
| Oct 17, 2026 | $0.4233 | $0.4687 | $0.4094 | $0.4261 | +0.66% | $82,538 | $85.26M |
| Oct 16, 2026 | $0.4362 | $0.4506 | $0.4181 | $0.4233 | -2.96% | $66,333 | $84.70M |
| Oct 15, 2026 | $0.4381 | $0.4483 | $0.4134 | $0.4362 | -0.43% | $81,257 | $87.28M |
| Oct 14, 2026 | $0.4583 | $0.4718 | $0.4290 | $0.4381 | -4.41% | $91,820 | $87.66M |
| Oct 13, 2026 | $0.4582 | $0.4690 | $0.4453 | $0.4583 | +0.02% | $105,097 | $91.70M |
| Oct 12, 2026 | $0.4918 | $0.4972 | $0.4517 | $0.4582 | -6.83% | $93,618 | $91.68M |
| Oct 11, 2026 | $0.4962 | $0.5036 | $0.4839 | $0.4918 | -0.89% | $91,356 | $98.41M |
| Oct 10, 2026 | $0.5027 | $0.5081 | $0.4915 | $0.4962 | -1.29% | $85,708 | $99.29M |
| Oct 9, 2026 | $0.5130 | $0.5241 | $0.4991 | $0.5027 | -2.01% | $100,264 | $100.59M |
| Oct 8, 2026 | $0.5268 | $0.5420 | $0.4787 | $0.5130 | -2.62% | $132,440 | $102.65M |
| Oct 7, 2026 | $0.5222 | $0.5555 | $0.4910 | $0.5268 | +0.88% | $167,593 | $105.41M |
| Oct 6, 2026 | $0.5327 | $0.5403 | $0.4870 | $0.5222 | -1.97% | $123,036 | $104.49M |
| Oct 5, 2026 | $0.5934 | $0.6163 | $0.5252 | $0.5327 | -10.23% | $148,880 | $106.59M |
| Oct 4, 2026 | $0.5114 | $0.6416 | $0.4988 | $0.5934 | +16.03% | $176,481 | $118.74M |
| Oct 3, 2026 | $0.4974 | $0.5125 | $0.4858 | $0.5114 | +2.81% | $88,266 | $102.33M |
| Oct 2, 2026 | $0.5085 | $0.5375 | $0.4843 | $0.4974 | -2.18% | $137,168 | $99.53M |
| Oct 1, 2026 | $0.4825 | $0.5253 | $0.4764 | $0.5085 | +5.39% | $118,510 | $101.75M |
| Sep 30, 2026 | $0.4796 | $0.5298 | $0.4649 | $0.4825 | +0.60% | $130,305 | $96.55M |
| Sep 29, 2026 | $0.4803 | $0.5067 | $0.4720 | $0.4796 | -0.15% | $118,227 | $95.97M |
| Sep 28, 2026 | $0.4913 | $0.4998 | $0.4585 | $0.4803 | -2.24% | $165,837 | $96.11M |
| Sep 27, 2026 | $0.5274 | $0.5301 | $0.4708 | $0.4913 | -6.84% | $105,851 | $98.31M |
| Sep 26, 2026 | $0.5040 | $0.5706 | $0.4997 | $0.5274 | +4.64% | $108,231 | $105.53M |
| Sep 25, 2026 | $0.5109 | $0.5112 | $0.4916 | $0.5040 | -1.35% | $69,993 | $100.85M |
| Sep 24, 2026 | $0.5094 | $0.5298 | $0.4894 | $0.5109 | +0.29% | $95,300 | $102.23M |
| Sep 23, 2026 | $0.5154 | $0.5823 | $0.4750 | $0.5094 | -1.16% | $159,919 | $101.93M |
| Sep 22, 2026 | $0.4782 | $0.5531 | $0.4687 | $0.5154 | +7.78% | $150,128 | $103.13M |
| Sep 21, 2026 | $0.4583 | $0.5109 | $0.4540 | $0.4782 | +4.34% | $121,362 | $95.69M |
| Sep 20, 2026 | $0.4717 | $0.4737 | $0.4500 | $0.4583 | -2.84% | $100,545 | $91.70M |
| Sep 19, 2026 | $0.4778 | $0.4884 | $0.4500 | $0.4717 | -1.28% | $104,097 | $94.39M |
| Sep 18, 2026 | $0.4617 | $0.4953 | $0.4510 | $0.4778 | +3.49% | $139,888 | $95.61M |
| Sep 17, 2026 | $0.4850 | $0.5091 | $0.4457 | $0.4617 | -4.80% | $101,671 | $92.38M |
| Sep 16, 2026 | $0.4082 | $0.5627 | $0.3880 | $0.4850 | +18.81% | $156,066 | $97.05M |
| Sep 15, 2026 | $0.4559 | $0.4648 | $0.3952 | $0.4082 | -10.46% | $84,776 | $81.68M |
| Sep 14, 2026 | $0.4548 | $0.4845 | $0.4459 | $0.4559 | +0.24% | $81,256 | $91.22M |
| Sep 13, 2026 | $0.4861 | $0.4865 | $0.4517 | $0.4548 | -6.44% | $82,751 | $91.00M |
| Sep 12, 2026 | $0.5019 | $0.5091 | $0.4734 | $0.4861 | -3.15% | $88,151 | $97.27M |
| Sep 11, 2026 | $0.4807 | $0.5420 | $0.4782 | $0.5019 | +4.41% | $181,090 | $100.43M |
| Sep 10, 2026 | $0.5248 | $0.5287 | $0.4690 | $0.4807 | -8.40% | $98,551 | $96.19M |
| Sep 9, 2026 | $0.5652 | $0.5890 | $0.5155 | $0.5248 | -7.15% | $108,996 | $105.01M |
| Sep 8, 2026 | $0.5389 | $0.6208 | $0.5360 | $0.5652 | +4.88% | $161,461 | $113.09M |
| Sep 7, 2026 | $0.5739 | $0.5746 | $0.5257 | $0.5389 | -6.10% | $91,994 | $107.83M |
| Sep 6, 2026 | $0.5925 | $0.6062 | $0.5455 | $0.5739 | -3.14% | $142,292 | $114.83M |
| Sep 5, 2026 | $0.5740 | $0.6394 | $0.5650 | $0.5925 | +3.22% | $196,643 | $118.56M |
| Sep 4, 2026 | $0.6841 | $0.7202 | $0.5648 | $0.5740 | -16.09% | $412,110 | $114.85M |
| Sep 3, 2026 | $0.4978 | $0.7380 | $0.4600 | $0.6841 | +37.42% | $450,599 | $136.89M |
| Sep 2, 2026 | $0.5783 | $0.6049 | $0.4821 | $0.4978 | -13.92% | $166,077 | $99.61M |
| Sep 1, 2026 | $0.6444 | $0.7473 | $0.5368 | $0.5783 | -10.26% | $366,215 | $115.72M |
| Aug 31, 2026 | $0.7656 | $0.8670 | $0.5693 | $0.6444 | -15.83% | $1.07M | $128.94M |
| Aug 30, 2026 | $0.4251 | $1.00 | $0.4017 | $0.7656 | +80.10% | $1.89M | $153.19M |
| Aug 29, 2026 | $0.2537 | $0.4449 | $0.2419 | $0.4251 | +67.56% | $465,330 | $85.06M |
| Aug 28, 2026 | $0.2213 | $0.2768 | $0.2083 | $0.2537 | +14.64% | $71,223 | $50.76M |
| Aug 27, 2026 | $0.2332 | $0.2377 | $0.2152 | $0.2213 | -5.10% | $63,153 | $44.28M |
| Aug 26, 2026 | $0.2042 | $0.2390 | $0.2002 | $0.2332 | +14.20% | $84,461 | $46.66M |
| Aug 25, 2026 | $0.1905 | $0.2175 | $0.1903 | $0.2042 | +7.19% | $80,263 | $40.86M |
| Aug 24, 2026 | $0.1918 | $0.1952 | $0.1862 | $0.1905 | -0.68% | $59,787 | $38.12M |
| Aug 23, 2026 | $0.1858 | $0.1950 | $0.1780 | $0.1918 | +3.23% | $69,426 | $38.38M |
| Aug 22, 2026 | $0.1973 | $0.2034 | $0.1850 | $0.1858 | -5.83% | $69,763 | $37.18M |
| Aug 21, 2026 | $0.1807 | $0.2005 | $0.1804 | $0.1973 | +9.19% | $80,177 | $39.48M |
| Aug 20, 2026 | $0.1720 | $0.1855 | $0.1706 | $0.1807 | +5.06% | $63,736 | $36.16M |
| Aug 19, 2026 | $0.1679 | $0.1722 | $0.1626 | $0.1720 | +2.44% | $57,235 | $34.42M |
| Aug 18, 2026 | $0.1727 | $0.1746 | $0.1609 | $0.1679 | -2.78% | $62,888 | $33.60M |
| Aug 17, 2026 | $0.1681 | $0.1837 | $0.1675 | $0.1727 | +2.74% | $60,357 | $34.56M |
| Aug 16, 2026 | $0.1707 | $0.1715 | $0.1676 | $0.1681 | -1.52% | $55,910 | $33.64M |
| Aug 15, 2026 | $0.1684 | $0.1753 | $0.1678 | $0.1707 | +1.37% | $60,172 | $34.16M |
| Aug 14, 2026 | $0.1748 | $0.1759 | $0.1666 | $0.1684 | -3.66% | $61,779 | $33.70M |
| Aug 13, 2026 | $0.1806 | $0.1846 | $0.1700 | $0.1748 | -3.21% | $63,196 | $34.98M |
| Aug 12, 2026 | $0.1820 | $0.1859 | $0.1794 | $0.1806 | -0.77% | $53,233 | $36.14M |
| Aug 11, 2026 | $0.1834 | $0.1841 | $0.1803 | $0.1820 | -0.76% | $60,592 | $36.42M |
| Aug 10, 2026 | $0.1892 | $0.1930 | $0.1820 | $0.1834 | -3.07% | $59,450 | $36.70M |
| Aug 9, 2026 | $0.1887 | $0.1921 | $0.1855 | $0.1892 | +0.26% | $58,900 | $37.86M |
| Aug 8, 2026 | $0.2013 | $0.2048 | $0.1853 | $0.1887 | -6.26% | $76,882 | $37.76M |
| Aug 7, 2026 | $0.1845 | $0.2480 | $0.1843 | $0.2013 | — | $145,856 | $40.28M |
Helium Historical Data FAQ
Window highs, lows, best/worst days and volume for HeliumWhat is the all-time high for HNT?
Helium's record price is about $54.88. It currently trades at $0.3384, roughly 99.4% below that peak. The all-time low on record is $0.113248. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the HNT market cap?
Helium has a market capitalisation of about $67.06M, on roughly $2.51M 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 HNT change over this window?
Across 90 daily candles, close-to-close moved up 68.80%.
What were HNT's high and low in this window?
In this sample, the highest trade print is about $1.00 (Aug 30, 2026) and the lowest about $0.1609 (Aug 18, 2026).
What were HNT's best and worst days in this window?
Best close-to-close day was about +80.10% (Aug 30, 2026); worst was -16.09% (Sep 4, 2026).