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
$0.4073
-3.76% 1D
Recently Viewed
1H+2.59%
1D-3.76%
1W-26.05%
1M+135.30%
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 $0.4058 and is up 45.2% across the window.
Helium — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.7656
Window low
$0.1679
First → last
+45.24%
Latest close
$0.4058
vs live
+0.37%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.4082 | $0.4242 | $0.3880 | $0.4058 | -0.59% | $52,584 | $76.99M |
| Sep 15, 2026 | $0.4559 | $0.4648 | $0.3952 | $0.4082 | -10.46% | $84,776 | $77.45M |
| Sep 14, 2026 | $0.4548 | $0.4845 | $0.4459 | $0.4559 | +0.24% | $81,256 | $86.50M |
| Sep 13, 2026 | $0.4861 | $0.4865 | $0.4517 | $0.4548 | -6.44% | $82,751 | $86.29M |
| Sep 12, 2026 | $0.5019 | $0.5091 | $0.4734 | $0.4861 | -3.15% | $88,151 | $92.23M |
| Sep 11, 2026 | $0.4807 | $0.5420 | $0.4782 | $0.5019 | +4.41% | $181,090 | $95.23M |
| Sep 10, 2026 | $0.5248 | $0.5287 | $0.4690 | $0.4807 | -8.40% | $98,551 | $91.21M |
| Sep 9, 2026 | $0.5652 | $0.5890 | $0.5155 | $0.5248 | -7.15% | $108,996 | $99.57M |
| Sep 8, 2026 | $0.5389 | $0.6208 | $0.5360 | $0.5652 | +4.88% | $161,461 | $107.24M |
| Sep 7, 2026 | $0.5739 | $0.5746 | $0.5257 | $0.5389 | -6.10% | $91,994 | $102.25M |
| Sep 6, 2026 | $0.5925 | $0.6062 | $0.5455 | $0.5739 | -3.14% | $142,292 | $108.89M |
| Sep 5, 2026 | $0.5740 | $0.6394 | $0.5650 | $0.5925 | +3.22% | $196,643 | $112.42M |
| Sep 4, 2026 | $0.6841 | $0.7202 | $0.5648 | $0.5740 | -16.09% | $412,110 | $108.91M |
| Sep 3, 2026 | $0.4978 | $0.7380 | $0.4600 | $0.6841 | +37.42% | $450,599 | $129.80M |
| Sep 2, 2026 | $0.5783 | $0.6049 | $0.4821 | $0.4978 | -13.92% | $166,077 | $94.45M |
| Sep 1, 2026 | $0.6444 | $0.7473 | $0.5368 | $0.5783 | -10.26% | $366,215 | $109.72M |
| Aug 31, 2026 | $0.7656 | $0.8670 | $0.5693 | $0.6444 | -15.83% | $1.07M | $122.26M |
| Aug 30, 2026 | $0.4251 | $1.00 | $0.4017 | $0.7656 | +80.10% | $1.89M | $145.26M |
| Aug 29, 2026 | $0.2537 | $0.4449 | $0.2419 | $0.4251 | +67.56% | $465,330 | $80.66M |
| Aug 28, 2026 | $0.2213 | $0.2768 | $0.2083 | $0.2537 | +14.64% | $71,223 | $48.14M |
| Aug 27, 2026 | $0.2332 | $0.2377 | $0.2152 | $0.2213 | -5.10% | $63,153 | $41.99M |
| Aug 26, 2026 | $0.2042 | $0.2390 | $0.2002 | $0.2332 | +14.20% | $84,461 | $44.25M |
| Aug 25, 2026 | $0.1905 | $0.2175 | $0.1903 | $0.2042 | +7.19% | $80,263 | $38.74M |
| Aug 24, 2026 | $0.1918 | $0.1952 | $0.1862 | $0.1905 | -0.68% | $59,787 | $36.14M |
| Aug 23, 2026 | $0.1858 | $0.1950 | $0.1780 | $0.1918 | +3.23% | $69,426 | $36.39M |
| Aug 22, 2026 | $0.1973 | $0.2034 | $0.1850 | $0.1858 | -5.83% | $69,763 | $35.25M |
| Aug 21, 2026 | $0.1807 | $0.2005 | $0.1804 | $0.1973 | +9.19% | $80,177 | $37.43M |
| Aug 20, 2026 | $0.1720 | $0.1855 | $0.1706 | $0.1807 | +5.06% | $63,736 | $34.28M |
| Aug 19, 2026 | $0.1679 | $0.1722 | $0.1626 | $0.1720 | +2.44% | $57,235 | $32.63M |
| Aug 18, 2026 | $0.1727 | $0.1746 | $0.1609 | $0.1679 | -2.78% | $62,888 | $31.86M |
| Aug 17, 2026 | $0.1681 | $0.1837 | $0.1675 | $0.1727 | +2.74% | $60,357 | $32.77M |
| Aug 16, 2026 | $0.1707 | $0.1715 | $0.1676 | $0.1681 | -1.52% | $55,910 | $31.89M |
| Aug 15, 2026 | $0.1684 | $0.1753 | $0.1678 | $0.1707 | +1.37% | $60,172 | $32.39M |
| Aug 14, 2026 | $0.1748 | $0.1759 | $0.1666 | $0.1684 | -3.66% | $61,779 | $31.95M |
| Aug 13, 2026 | $0.1806 | $0.1846 | $0.1700 | $0.1748 | -3.21% | $63,196 | $33.17M |
| Aug 12, 2026 | $0.1820 | $0.1859 | $0.1794 | $0.1806 | -0.77% | $53,233 | $34.27M |
| Aug 11, 2026 | $0.1834 | $0.1841 | $0.1803 | $0.1820 | -0.76% | $60,592 | $34.53M |
| Aug 10, 2026 | $0.1892 | $0.1930 | $0.1820 | $0.1834 | -3.07% | $59,450 | $34.80M |
| Aug 9, 2026 | $0.1887 | $0.1921 | $0.1855 | $0.1892 | +0.26% | $58,900 | $35.90M |
| Aug 8, 2026 | $0.2013 | $0.2048 | $0.1853 | $0.1887 | -6.26% | $76,882 | $35.80M |
| Aug 7, 2026 | $0.1845 | $0.2480 | $0.1843 | $0.2013 | +9.11% | $145,856 | $38.19M |
| Aug 6, 2026 | $0.1819 | $0.1866 | $0.1781 | $0.1845 | +1.43% | $58,208 | $35.01M |
| Aug 5, 2026 | $0.1820 | $0.1898 | $0.1791 | $0.1819 | -0.05% | $55,831 | $34.51M |
| Aug 4, 2026 | $0.1813 | $0.1888 | $0.1786 | $0.1820 | +0.39% | $60,043 | $34.53M |
| Aug 3, 2026 | $0.1851 | $0.1852 | $0.1788 | $0.1813 | -2.05% | $55,097 | $34.40M |
| Aug 2, 2026 | $0.1821 | $0.1870 | $0.1811 | $0.1851 | +1.65% | $56,957 | $35.12M |
| Aug 1, 2026 | $0.1828 | $0.1859 | $0.1813 | $0.1821 | -0.38% | $54,657 | $34.55M |
| Jul 31, 2026 | $0.1837 | $0.1894 | $0.1814 | $0.1828 | -0.49% | $58,482 | $34.68M |
| Jul 30, 2026 | $0.1803 | $0.1944 | $0.1799 | $0.1837 | +1.89% | $60,755 | $34.85M |
| Jul 29, 2026 | $0.1837 | $0.1854 | $0.1779 | $0.1803 | -1.85% | $56,428 | $34.21M |
| Jul 28, 2026 | $0.1849 | $0.1872 | $0.1796 | $0.1837 | -0.65% | $61,513 | $34.85M |
| Jul 27, 2026 | $0.1967 | $0.1970 | $0.1839 | $0.1849 | -6.00% | $59,778 | $35.08M |
| Jul 26, 2026 | $0.1953 | $0.1975 | $0.1932 | $0.1967 | +0.72% | $55,678 | $37.32M |
| Jul 25, 2026 | $0.1989 | $0.1994 | $0.1933 | $0.1953 | -1.81% | $57,308 | $37.06M |
| Jul 24, 2026 | $0.2000 | $0.2010 | $0.1959 | $0.1989 | -0.55% | $55,641 | $37.74M |
| Jul 23, 2026 | $0.2058 | $0.2059 | $0.1984 | $0.2000 | -2.82% | $76,589 | $37.95M |
| Jul 22, 2026 | $0.2065 | $0.2120 | $0.2008 | $0.2058 | -0.34% | $66,538 | $39.05M |
| Jul 21, 2026 | $0.2034 | $0.2269 | $0.2020 | $0.2065 | +1.52% | $71,266 | $39.18M |
| Jul 20, 2026 | $0.2098 | $0.2106 | $0.1995 | $0.2034 | -3.05% | $58,350 | $38.59M |
| Jul 19, 2026 | $0.2044 | $0.2370 | $0.2004 | $0.2098 | +2.64% | $68,037 | $39.81M |
| Jul 18, 2026 | $0.2029 | $0.2087 | $0.1997 | $0.2044 | +0.74% | $61,620 | $38.78M |
| Jul 17, 2026 | $0.2091 | $0.2134 | $0.2008 | $0.2029 | -2.97% | $59,591 | $38.50M |
| Jul 16, 2026 | $0.2095 | $0.2151 | $0.2082 | $0.2091 | -0.19% | $59,175 | $39.67M |
| Jul 15, 2026 | $0.2119 | $0.2185 | $0.2085 | $0.2095 | -1.13% | $58,721 | $39.75M |
| Jul 14, 2026 | $0.2089 | $0.2166 | $0.2080 | $0.2119 | +1.44% | $56,687 | $40.20M |
| Jul 13, 2026 | $0.2189 | $0.2285 | $0.2068 | $0.2089 | -4.57% | $59,564 | $39.64M |
| Jul 12, 2026 | $0.2237 | $0.2245 | $0.2173 | $0.2189 | -2.15% | $64,913 | $41.53M |
| Jul 11, 2026 | $0.2242 | $0.2383 | $0.2217 | $0.2237 | -0.22% | $60,537 | $42.44M |
| Jul 10, 2026 | $0.2251 | $0.2283 | $0.2200 | $0.2242 | -0.40% | $59,883 | $42.54M |
| Jul 9, 2026 | $0.2225 | $0.2327 | $0.2208 | $0.2251 | +1.17% | $55,578 | $42.71M |
| Jul 8, 2026 | $0.2302 | $0.2312 | $0.2169 | $0.2225 | -3.34% | $57,715 | $42.22M |
| Jul 7, 2026 | $0.2411 | $0.2423 | $0.2277 | $0.2302 | -4.52% | $59,462 | $43.68M |
| Jul 6, 2026 | $0.2420 | $0.2442 | $0.2310 | $0.2411 | -0.37% | $58,301 | $45.74M |
| Jul 5, 2026 | $0.2470 | $0.2535 | $0.2299 | $0.2420 | -2.02% | $64,861 | $45.92M |
| Jul 4, 2026 | $0.2487 | $0.2525 | $0.2440 | $0.2470 | -0.68% | $58,193 | $46.86M |
| Jul 3, 2026 | $0.2441 | $0.2541 | $0.2412 | $0.2487 | +1.88% | $57,953 | $47.19M |
| Jul 2, 2026 | $0.2397 | $0.2527 | $0.2383 | $0.2441 | +1.84% | $62,053 | $46.31M |
| Jul 1, 2026 | $0.2393 | $0.2492 | $0.2332 | $0.2397 | +0.17% | $62,857 | $45.48M |
| Jun 30, 2026 | $0.2591 | $0.2603 | $0.2363 | $0.2393 | -7.64% | $59,005 | $45.40M |
| Jun 29, 2026 | $0.2548 | $0.2849 | $0.2532 | $0.2591 | +1.69% | $60,483 | $49.16M |
| Jun 28, 2026 | $0.2724 | $0.2942 | $0.2442 | $0.2548 | -6.46% | $71,281 | $48.34M |
| Jun 27, 2026 | $0.2406 | $0.2838 | $0.2403 | $0.2724 | +13.22% | $66,131 | $51.68M |
| Jun 26, 2026 | $0.2366 | $0.2432 | $0.2299 | $0.2406 | +1.69% | $61,537 | $45.65M |
| Jun 25, 2026 | $0.2459 | $0.2606 | $0.2267 | $0.2366 | -3.78% | $76,656 | $44.89M |
| Jun 24, 2026 | $0.2613 | $0.2712 | $0.2423 | $0.2459 | -5.89% | $64,144 | $46.66M |
| Jun 23, 2026 | $0.2782 | $0.2819 | $0.2537 | $0.2613 | -6.07% | $74,941 | $49.58M |
| Jun 22, 2026 | $0.2715 | $0.3358 | $0.2710 | $0.2782 | +2.47% | $88,086 | $52.78M |
| Jun 21, 2026 | $0.2776 | $0.2835 | $0.2713 | $0.2715 | -2.20% | $62,967 | $51.51M |
| Jun 20, 2026 | $0.2794 | $0.2893 | $0.2703 | $0.2776 | -0.64% | $60,157 | $52.67M |
| Jun 19, 2026 | $0.2775 | $0.2816 | $0.2571 | $0.2794 | — | $65,824 | $53.01M |
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 $0.4073, roughly 99.3% 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 $77.15M, on roughly $6.30M 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 45.24%.
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).