What historical data is shown for HUMA?
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.
Huma Finance (HUMA) Historical Data
SOL
DeFi
Huma Finance Historical Price Information — Daily HUMA Open, High, Low, Close & Volume
$0.02398
+5.59% 1D
Recently Viewed
1H+1.05%
1D+5.59%
1W+0.55%
1M+16.07%
Huma Finance (HUMA) has 90 days of daily open, high, low and close on file. Over that window HUMA ranged $0.01859 to $0.02672, closed at $0.02384 and is down 1.8% across the window.
Huma Finance — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.02672
Window low
$0.01859
First → last
-1.81%
Latest close
$0.02384
vs live
+0.59%
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.
HUMA Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.02263 | $0.02424 | $0.02247 | $0.02384 | +5.35% | $46,383 | $41.32M |
| Sep 15, 2026 | $0.02297 | $0.02358 | $0.02214 | $0.02263 | -1.48% | $66,421 | $39.23M |
| Sep 14, 2026 | $0.02338 | $0.02355 | $0.02252 | $0.02297 | -1.75% | $61,783 | $39.81M |
| Sep 13, 2026 | $0.02376 | $0.02466 | $0.02296 | $0.02338 | -1.60% | $52,000 | $40.53M |
| Sep 12, 2026 | $0.02292 | $0.02419 | $0.02292 | $0.02376 | +3.66% | $50,431 | $41.18M |
| Sep 11, 2026 | $0.02133 | $0.02361 | $0.02112 | $0.02292 | +7.45% | $60,997 | $39.73M |
| Sep 10, 2026 | $0.02312 | $0.02439 | $0.02132 | $0.02133 | -7.74% | $61,408 | $36.97M |
| Sep 9, 2026 | $0.02248 | $0.0242 | $0.02241 | $0.02312 | +2.85% | $57,299 | $40.07M |
| Sep 8, 2026 | $0.02231 | $0.0228 | $0.02179 | $0.02248 | +0.76% | $53,028 | $38.97M |
| Sep 7, 2026 | $0.02248 | $0.02292 | $0.02214 | $0.02231 | -0.76% | $58,607 | $38.67M |
| Sep 6, 2026 | $0.02203 | $0.02259 | $0.0215 | $0.02248 | +2.04% | $63,180 | $38.97M |
| Sep 5, 2026 | $0.02154 | $0.02228 | $0.02135 | $0.02203 | +2.27% | $51,172 | $38.19M |
| Sep 4, 2026 | $0.02191 | $0.02247 | $0.02134 | $0.02154 | -1.69% | $63,513 | $37.34M |
| Sep 3, 2026 | $0.02082 | $0.02207 | $0.02078 | $0.02191 | +5.24% | $56,705 | $37.98M |
| Sep 2, 2026 | $0.02082 | $0.02114 | $0.02048 | $0.02082 | +0.00% | $57,543 | $36.09M |
| Sep 1, 2026 | $0.02108 | $0.02167 | $0.02036 | $0.02082 | -1.23% | $56,959 | $36.09M |
| Aug 31, 2026 | $0.01909 | $0.02228 | $0.01903 | $0.02108 | +10.42% | $73,691 | $36.54M |
| Aug 30, 2026 | $0.02161 | $0.02192 | $0.01878 | $0.01909 | -11.66% | $67,736 | $33.09M |
| Aug 29, 2026 | $0.02097 | $0.02257 | $0.0199 | $0.02161 | +3.05% | $112,492 | $37.46M |
| Aug 28, 2026 | $0.02672 | $0.02816 | $0.02016 | $0.02097 | -21.52% | $67,287 | $36.35M |
| Aug 27, 2026 | $0.02415 | $0.02682 | $0.02391 | $0.02672 | +10.64% | $58,865 | $46.31M |
| Aug 26, 2026 | $0.02183 | $0.02467 | $0.02173 | $0.02415 | +10.63% | $61,253 | $41.86M |
| Aug 25, 2026 | $0.02163 | $0.02213 | $0.02129 | $0.02183 | +0.92% | $51,288 | $37.84M |
| Aug 24, 2026 | $0.02194 | $0.02194 | $0.02118 | $0.02163 | -1.41% | $53,194 | $37.49M |
| Aug 23, 2026 | $0.02192 | $0.02218 | $0.02061 | $0.02194 | +0.09% | $59,125 | $38.03M |
| Aug 22, 2026 | $0.02242 | $0.02328 | $0.02136 | $0.02192 | -2.23% | $53,722 | $37.99M |
| Aug 21, 2026 | $0.02163 | $0.02257 | $0.02149 | $0.02242 | +3.65% | $59,159 | $38.86M |
| Aug 20, 2026 | $0.02123 | $0.02179 | $0.0210 | $0.02163 | +1.88% | $53,249 | $37.49M |
| Aug 19, 2026 | $0.02058 | $0.02145 | $0.02038 | $0.02123 | +3.16% | $54,564 | $36.80M |
| Aug 18, 2026 | $0.02065 | $0.02108 | $0.0204 | $0.02058 | -0.34% | $62,248 | $35.67M |
| Aug 17, 2026 | $0.02054 | $0.02077 | $0.02018 | $0.02065 | +0.54% | $50,639 | $35.79M |
| Aug 16, 2026 | $0.02045 | $0.02081 | $0.0200 | $0.02054 | +0.44% | $55,356 | $35.60M |
| Aug 15, 2026 | $0.0190 | $0.02189 | $0.01894 | $0.02045 | +7.63% | $67,385 | $35.45M |
| Aug 14, 2026 | $0.01967 | $0.01979 | $0.01869 | $0.0190 | -3.41% | $56,630 | $32.93M |
| Aug 13, 2026 | $0.01997 | $0.0203 | $0.01945 | $0.01967 | -1.50% | $61,454 | $34.09M |
| Aug 12, 2026 | $0.01955 | $0.02031 | $0.01922 | $0.01997 | +2.15% | $54,672 | $34.61M |
| Aug 11, 2026 | $0.02008 | $0.02032 | $0.01948 | $0.01955 | -2.64% | $59,379 | $33.89M |
| Aug 10, 2026 | $0.0205 | $0.02133 | $0.02006 | $0.02008 | -2.05% | $50,641 | $34.81M |
| Aug 9, 2026 | $0.02055 | $0.02272 | $0.02034 | $0.0205 | -0.24% | $52,887 | $35.53M |
| Aug 8, 2026 | $0.02039 | $0.02066 | $0.02013 | $0.02055 | +0.78% | $51,081 | $35.62M |
| Aug 7, 2026 | $0.02031 | $0.02067 | $0.0199 | $0.02039 | +0.39% | $49,306 | $35.34M |
| Aug 6, 2026 | $0.01965 | $0.02075 | $0.01962 | $0.02031 | +3.36% | $53,404 | $35.20M |
| Aug 5, 2026 | $0.01919 | $0.02005 | $0.01916 | $0.01965 | +2.40% | $56,891 | $34.06M |
| Aug 4, 2026 | $0.01977 | $0.0201 | $0.01863 | $0.01919 | -2.93% | $52,600 | $33.26M |
| Aug 3, 2026 | $0.01859 | $0.01989 | $0.01852 | $0.01977 | +6.35% | $52,395 | $34.27M |
| Aug 2, 2026 | $0.0193 | $0.01956 | $0.01824 | $0.01859 | -3.68% | $56,719 | $32.22M |
| Aug 1, 2026 | $0.01968 | $0.01979 | $0.01922 | $0.0193 | -1.93% | $53,794 | $33.45M |
| Jul 31, 2026 | $0.0197 | $0.02052 | $0.01918 | $0.01968 | -0.10% | $57,526 | $34.11M |
| Jul 30, 2026 | $0.02001 | $0.02052 | $0.01947 | $0.0197 | -1.55% | $57,846 | $34.15M |
| Jul 29, 2026 | $0.02169 | $0.02175 | $0.01914 | $0.02001 | -7.75% | $55,123 | $34.68M |
| Jul 28, 2026 | $0.02111 | $0.02195 | $0.02076 | $0.02169 | +2.75% | $52,034 | $37.60M |
| Jul 27, 2026 | $0.02167 | $0.02205 | $0.02109 | $0.02111 | -2.58% | $51,664 | $36.59M |
| Jul 26, 2026 | $0.02156 | $0.02177 | $0.02138 | $0.02167 | +0.51% | $54,451 | $37.56M |
| Jul 25, 2026 | $0.02163 | $0.0218 | $0.02128 | $0.02156 | -0.32% | $49,911 | $37.37M |
| Jul 24, 2026 | $0.02188 | $0.02229 | $0.02124 | $0.02163 | -1.14% | $54,586 | $37.49M |
| Jul 23, 2026 | $0.02184 | $0.02211 | $0.02144 | $0.02188 | +0.18% | $59,009 | $37.93M |
| Jul 22, 2026 | $0.02178 | $0.02199 | $0.02116 | $0.02184 | +0.28% | $55,029 | $37.86M |
| Jul 21, 2026 | $0.02121 | $0.02214 | $0.02112 | $0.02178 | +2.69% | $49,816 | $37.75M |
| Jul 20, 2026 | $0.02227 | $0.02257 | $0.02101 | $0.02121 | -4.76% | $58,250 | $36.76M |
| Jul 19, 2026 | $0.02165 | $0.02349 | $0.02156 | $0.02227 | +2.86% | $64,066 | $38.60M |
| Jul 18, 2026 | $0.02207 | $0.02284 | $0.0214 | $0.02165 | -1.90% | $55,490 | $37.53M |
| Jul 17, 2026 | $0.02168 | $0.02318 | $0.02106 | $0.02207 | +1.80% | $66,590 | $38.25M |
| Jul 16, 2026 | $0.0220 | $0.02247 | $0.02149 | $0.02168 | -1.45% | $51,852 | $37.58M |
| Jul 15, 2026 | $0.02244 | $0.02268 | $0.02187 | $0.0220 | -1.96% | $57,583 | $38.13M |
| Jul 14, 2026 | $0.02241 | $0.02271 | $0.02185 | $0.02244 | +0.13% | $53,794 | $38.90M |
| Jul 13, 2026 | $0.0224 | $0.02283 | $0.02183 | $0.02241 | +0.04% | $53,102 | $38.84M |
| Jul 12, 2026 | $0.02284 | $0.02333 | $0.02224 | $0.0224 | -1.93% | $51,834 | $38.83M |
| Jul 11, 2026 | $0.02287 | $0.02325 | $0.02211 | $0.02284 | -0.13% | $54,728 | $39.59M |
| Jul 10, 2026 | $0.02281 | $0.02303 | $0.02222 | $0.02287 | +0.26% | $57,733 | $39.64M |
| Jul 9, 2026 | $0.02233 | $0.02325 | $0.02215 | $0.02281 | +2.15% | $52,893 | $39.54M |
| Jul 8, 2026 | $0.02485 | $0.0249 | $0.02225 | $0.02233 | -10.14% | $61,681 | $38.71M |
| Jul 7, 2026 | $0.02298 | $0.02714 | $0.02282 | $0.02485 | +8.14% | $81,015 | $43.07M |
| Jul 6, 2026 | $0.02248 | $0.02328 | $0.02237 | $0.02298 | +2.22% | $53,427 | $39.83M |
| Jul 5, 2026 | $0.02272 | $0.02313 | $0.02212 | $0.02248 | -1.06% | $52,054 | $38.97M |
| Jul 4, 2026 | $0.02393 | $0.0240 | $0.02227 | $0.02272 | -5.06% | $50,654 | $39.38M |
| Jul 3, 2026 | $0.02134 | $0.02403 | $0.02133 | $0.02393 | +12.14% | $59,186 | $41.48M |
| Jul 2, 2026 | $0.02191 | $0.02261 | $0.0213 | $0.02134 | -2.60% | $64,564 | $36.99M |
| Jul 1, 2026 | $0.02232 | $0.02264 | $0.02098 | $0.02191 | -1.84% | $61,844 | $37.98M |
| Jun 30, 2026 | $0.02327 | $0.02344 | $0.02153 | $0.02232 | -4.08% | $58,378 | $38.69M |
| Jun 29, 2026 | $0.02222 | $0.02358 | $0.02208 | $0.02327 | +4.73% | $55,297 | $40.33M |
| Jun 28, 2026 | $0.02219 | $0.02281 | $0.0219 | $0.02222 | +0.14% | $51,495 | $38.51M |
| Jun 27, 2026 | $0.02354 | $0.02356 | $0.02204 | $0.02219 | -5.73% | $54,606 | $38.46M |
| Jun 26, 2026 | $0.02527 | $0.02647 | $0.02339 | $0.02354 | -6.85% | $60,190 | $40.80M |
| Jun 25, 2026 | $0.02168 | $0.02555 | $0.02144 | $0.02527 | +16.56% | $49,714 | $43.80M |
| Jun 24, 2026 | $0.02193 | $0.02276 | $0.02069 | $0.02168 | -1.14% | $61,283 | $37.58M |
| Jun 23, 2026 | $0.02311 | $0.02318 | $0.02184 | $0.02193 | -5.11% | $50,467 | $38.01M |
| Jun 22, 2026 | $0.02282 | $0.02397 | $0.02281 | $0.02311 | +1.27% | $52,094 | $40.06M |
| Jun 21, 2026 | $0.02399 | $0.02417 | $0.02263 | $0.02282 | -4.88% | $59,110 | $39.55M |
| Jun 20, 2026 | $0.02428 | $0.02465 | $0.02397 | $0.02399 | -1.19% | $50,361 | $41.58M |
| Jun 19, 2026 | $0.02336 | $0.02471 | $0.02296 | $0.02428 | — | $76,540 | $42.09M |
Huma Finance Historical Data FAQ
Window highs, lows, best/worst days and volume for Huma FinanceWhat is the all-time high for HUMA?
Huma Finance's record price is about $0.115647. It currently trades at $0.02398, roughly 79.3% below that peak. The all-time low on record is $0.01107715. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the HUMA market cap?
Huma Finance has a market capitalisation of about $41.59M, on roughly $6.05M 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 HUMA change over this window?
Across 90 daily candles, close-to-close moved down 1.81%.
What were HUMA's high and low in this window?
In this sample, the highest trade print is about $0.02816 (Aug 28, 2026) and the lowest about $0.01824 (Aug 2, 2026).
What were HUMA's best and worst days in this window?
Best close-to-close day was about +16.56% (Jun 25, 2026); worst was -21.52% (Aug 28, 2026).