Helium GBP (HNT-GBP)
CCC - CoinMarketCap. Currency in GBP
Add to watchlist
As of 08:41PM UTC. Market open.
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 May 2024 | 4.2811 | 4.7019 | 4.2416 | 4.4801 | 4.4801 | 15,869,258 |
| 03 May 2024 | 4.0189 | 4.5773 | 3.9015 | 4.4085 | 4.4085 | 25,097,241 |
| 02 May 2024 | 4.2130 | 4.3190 | 3.8251 | 4.0189 | 4.0189 | 23,223,093 |
| 01 May 2024 | 4.7424 | 4.7425 | 4.0348 | 4.2130 | 4.2130 | 31,500,369 |
| 30 Apr 2024 | 4.1097 | 4.8383 | 4.0245 | 4.7424 | 4.7424 | 54,811,571 |
| 29 Apr 2024 | 3.5558 | 4.3646 | 3.5038 | 4.1097 | 4.1097 | 42,263,945 |
| 28 Apr 2024 | 3.2860 | 3.6125 | 3.1832 | 3.5558 | 3.5558 | 18,325,210 |
| 27 Apr 2024 | 3.3439 | 3.7977 | 3.1875 | 3.2860 | 3.2860 | 27,811,113 |
| 26 Apr 2024 | 2.9507 | 3.3892 | 2.7390 | 3.3439 | 3.3439 | 18,431,506 |
| 25 Apr 2024 | 3.1314 | 3.2135 | 2.9436 | 2.9506 | 2.9506 | 14,759,362 |
| 24 Apr 2024 | 3.2488 | 3.2943 | 3.1192 | 3.1314 | 3.1314 | 9,695,108 |
| 23 Apr 2024 | 3.2019 | 3.3813 | 3.1489 | 3.2488 | 3.2488 | 11,497,114 |
| 22 Apr 2024 | 3.3734 | 3.3838 | 3.1864 | 3.2019 | 3.2019 | 9,379,180 |
| 21 Apr 2024 | 3.1483 | 3.4318 | 3.1280 | 3.3733 | 3.3733 | 13,621,484 |
| 20 Apr 2024 | 3.2491 | 3.3269 | 3.0594 | 3.1487 | 3.1487 | 17,297,818 |
| 19 Apr 2024 | 3.4045 | 3.4427 | 3.2244 | 3.2491 | 3.2491 | 15,731,303 |
| 18 Apr 2024 | 3.4634 | 3.5761 | 3.2233 | 3.4045 | 3.4045 | 17,991,223 |
| 17 Apr 2024 | 3.4213 | 3.5113 | 3.0721 | 3.4634 | 3.4634 | 28,028,546 |
| 16 Apr 2024 | 3.6458 | 4.1852 | 3.3428 | 3.4226 | 3.4226 | 23,994,878 |
| 15 Apr 2024 | 3.6732 | 3.7163 | 3.3501 | 3.6458 | 3.6458 | 22,973,588 |
| 14 Apr 2024 | 4.1865 | 4.3260 | 3.1629 | 3.6732 | 3.6732 | 20,056,041 |
| 13 Apr 2024 | 4.8015 | 5.1319 | 4.0639 | 4.1865 | 4.1865 | 20,961,954 |
| 12 Apr 2024 | 4.7353 | 5.0338 | 4.7157 | 4.8015 | 4.8015 | 15,186,341 |
| 11 Apr 2024 | 4.3577 | 4.7797 | 4.1871 | 4.7353 | 4.7353 | 26,264,556 |
| 10 Apr 2024 | 4.6584 | 4.6584 | 4.3296 | 4.3577 | 4.3577 | 28,530,294 |
| 09 Apr 2024 | 4.7480 | 4.8717 | 4.6114 | 4.6584 | 4.6584 | 12,387,287 |
| 08 Apr 2024 | 4.7579 | 4.9513 | 4.6943 | 4.7480 | 4.7480 | 10,451,730 |
| 07 Apr 2024 | 4.4245 | 4.8015 | 4.3826 | 4.7579 | 4.7579 | 14,109,564 |
| 06 Apr 2024 | 4.4041 | 4.5303 | 4.1912 | 4.4245 | 4.4245 | 18,854,464 |
| 05 Apr 2024 | 4.3487 | 4.5538 | 4.2142 | 4.4041 | 4.4041 | 14,901,735 |
| 04 Apr 2024 | 4.4180 | 4.6492 | 4.3017 | 4.3487 | 4.3487 | 14,139,682 |
| 03 Apr 2024 | 4.5629 | 4.6482 | 4.3760 | 4.4180 | 4.4180 | 14,599,299 |
| 02 Apr 2024 | 4.7296 | 4.7751 | 4.2271 | 4.5629 | 4.5629 | 22,879,210 |
| 01 Apr 2024 | 4.8192 | 4.9358 | 4.6771 | 4.7279 | 4.7279 | 16,772,173 |
| 31 Mar 2024 | 5.0323 | 5.0742 | 4.7748 | 4.8192 | 4.8192 | 13,438,426 |
| 30 Mar 2024 | 5.1589 | 5.2328 | 4.9845 | 5.0323 | 5.0323 | 14,878,191 |
| 29 Mar 2024 | 4.8121 | 5.2224 | 4.6467 | 5.1589 | 5.1589 | 14,835,656 |
| 28 Mar 2024 | 4.9564 | 5.0654 | 4.7513 | 4.8121 | 4.8121 | 12,970,732 |
| 27 Mar 2024 | 5.2401 | 5.4555 | 4.8778 | 4.9564 | 4.9564 | 28,473,583 |
| 26 Mar 2024 | 5.3422 | 5.6718 | 5.2355 | 5.2401 | 5.2401 | 13,478,348 |
| 25 Mar 2024 | 5.1172 | 5.3979 | 5.1017 | 5.3425 | 5.3425 | 6,683,766 |
| 24 Mar 2024 | 5.1720 | 5.2990 | 5.1163 | 5.1172 | 5.1172 | 6,652,135 |
| 23 Mar 2024 | 5.2196 | 5.4560 | 5.0197 | 5.1712 | 5.1712 | 9,809,181 |
| 22 Mar 2024 | 5.6069 | 5.6682 | 5.1527 | 5.2194 | 5.2194 | 8,728,290 |
| 21 Mar 2024 | 4.9960 | 5.7403 | 4.8007 | 5.6069 | 5.6069 | 13,232,739 |
| 20 Mar 2024 | 5.5279 | 5.5618 | 4.8886 | 4.9958 | 4.9958 | 15,779,590 |
| 19 Mar 2024 | 5.8663 | 5.8729 | 5.3442 | 5.5277 | 5.5277 | 37,924,825 |
| 18 Mar 2024 | 5.5511 | 6.0092 | 5.3721 | 5.8663 | 5.8663 | 47,553,433 |
| 17 Mar 2024 | 6.2735 | 6.6140 | 5.3843 | 5.5507 | 5.5507 | 38,632,067 |
| 16 Mar 2024 | 6.2520 | 6.3706 | 5.5676 | 6.2735 | 6.2735 | 38,438,452 |
| 15 Mar 2024 | 6.4609 | 6.8414 | 6.0633 | 6.2520 | 6.2520 | 37,444,735 |
| 14 Mar 2024 | 6.3675 | 6.6206 | 6.1341 | 6.4609 | 6.4609 | 34,660,460 |
| 13 Mar 2024 | 6.6538 | 6.8122 | 6.1924 | 6.3665 | 6.3665 | 32,190,531 |
| 12 Mar 2024 | 7.0567 | 7.0911 | 6.4806 | 6.6538 | 6.6538 | 32,338,357 |
| 11 Mar 2024 | 7.1234 | 7.3672 | 6.8389 | 7.0566 | 7.0566 | 19,236,208 |
| 10 Mar 2024 | 6.9015 | 7.4496 | 6.8768 | 7.1234 | 7.1234 | 28,822,531 |
| 09 Mar 2024 | 6.7217 | 7.3067 | 6.6548 | 6.9036 | 6.9036 | 26,146,530 |
| 08 Mar 2024 | 6.5026 | 7.2357 | 6.4771 | 6.7219 | 6.7219 | 36,054,141 |
| 07 Mar 2024 | 6.5448 | 6.5971 | 6.0941 | 6.5026 | 6.5026 | 22,892,754 |
| 06 Mar 2024 | 6.7805 | 6.8878 | 6.0595 | 6.5444 | 6.5444 | 26,215,847 |
| 05 Mar 2024 | 6.9737 | 7.0716 | 6.5994 | 6.7795 | 6.7795 | 20,950,071 |
| 04 Mar 2024 | 6.9700 | 7.3356 | 6.7533 | 6.9753 | 6.9753 | 12,967,335 |
| 03 Mar 2024 | 7.1637 | 7.2088 | 6.8665 | 6.9576 | 6.9576 | 12,404,704 |
| 02 Mar 2024 | 7.0964 | 7.4932 | 6.9795 | 7.1631 | 7.1631 | 16,817,741 |
| 01 Mar 2024 | 7.4826 | 7.6095 | 6.9408 | 7.1064 | 7.1064 | 17,969,498 |
| 29 Feb 2024 | 7.0518 | 7.7614 | 6.8582 | 7.4891 | 7.4891 | 21,622,265 |
| 28 Feb 2024 | 7.2395 | 7.9269 | 6.9495 | 7.0533 | 7.0533 | 16,228,421 |
| 27 Feb 2024 | 6.6129 | 7.2381 | 6.4311 | 7.2381 | 7.2381 | 11,383,697 |
| 26 Feb 2024 | 6.9660 | 6.9660 | 6.5603 | 6.6140 | 6.6140 | 6,320,226 |
| 25 Feb 2024 | 6.4467 | 7.1021 | 6.4113 | 6.9673 | 6.9673 | 9,529,843 |
| 24 Feb 2024 | 6.8373 | 6.8626 | 6.3163 | 6.4475 | 6.4475 | 14,428,666 |
| 23 Feb 2024 | 7.1648 | 7.3076 | 6.8179 | 6.8398 | 6.8398 | 15,779,905 |
| 22 Feb 2024 | 7.5494 | 7.5623 | 6.8367 | 7.1637 | 7.1637 | 15,253,776 |
| 21 Feb 2024 | 7.6112 | 7.6319 | 7.1865 | 7.5524 | 7.5524 | 12,370,578 |
| 20 Feb 2024 | 7.6167 | 8.3965 | 7.5631 | 7.6136 | 7.6136 | 19,055,227 |
| 19 Feb 2024 | 7.4342 | 7.6919 | 7.3215 | 7.6171 | 7.6171 | 10,044,559 |
| 18 Feb 2024 | 7.8053 | 7.8308 | 7.1669 | 7.4365 | 7.4365 | 13,593,164 |
| 17 Feb 2024 | 7.9768 | 8.0600 | 7.3926 | 7.8052 | 7.8052 | 27,954,936 |
| 16 Feb 2024 | 7.5095 | 8.7622 | 7.4977 | 7.9918 | 7.9918 | 40,552,886 |
| 15 Feb 2024 | 7.3334 | 7.7097 | 7.0173 | 7.5057 | 7.5057 | 25,888,238 |
| 14 Feb 2024 | 6.6772 | 7.3324 | 6.6699 | 7.3310 | 7.3310 | 26,434,956 |
| 13 Feb 2024 | 6.3892 | 6.6960 | 6.3229 | 6.6750 | 6.6750 | 17,390,518 |
| 12 Feb 2024 | 6.3429 | 6.5361 | 6.2690 | 6.3911 | 6.3911 | 13,501,134 |
| 11 Feb 2024 | 6.1189 | 6.3460 | 6.0021 | 6.3460 | 6.3460 | 11,626,755 |
| 10 Feb 2024 | 5.5224 | 6.1231 | 5.5080 | 6.1157 | 6.1157 | 12,840,849 |
| 09 Feb 2024 | 5.5661 | 5.7406 | 5.5067 | 5.5212 | 5.5212 | 7,724,994 |
| 08 Feb 2024 | 5.5135 | 5.6110 | 5.3587 | 5.5639 | 5.5639 | 7,026,981 |
| 07 Feb 2024 | 5.6560 | 5.7763 | 5.4548 | 5.5140 | 5.5140 | 6,515,137 |
| 06 Feb 2024 | 5.6450 | 5.8309 | 5.5660 | 5.6544 | 5.6544 | 11,309,145 |
| 05 Feb 2024 | 5.7870 | 5.8678 | 5.6352 | 5.6465 | 5.6465 | 5,023,795 |
| 04 Feb 2024 | 5.6946 | 5.7968 | 5.6688 | 5.7851 | 5.7851 | 3,789,008 |
| 03 Feb 2024 | 5.6211 | 5.9186 | 5.5679 | 5.6958 | 5.6958 | 10,679,170 |
| 02 Feb 2024 | 5.9059 | 5.9539 | 5.6331 | 5.6203 | 5.6203 | 10,262,753 |
| 01 Feb 2024 | 5.8687 | 6.2724 | 5.8150 | 5.9061 | 5.9061 | 12,043,005 |
| 31 Jan 2024 | 6.2375 | 6.4077 | 5.8602 | 5.8707 | 5.8707 | 13,800,823 |
| 30 Jan 2024 | 6.1123 | 6.4971 | 5.9949 | 6.2381 | 6.2381 | 10,962,305 |
| 29 Jan 2024 | 6.2837 | 6.6841 | 5.9801 | 6.1102 | 6.1102 | 13,720,579 |
| 28 Jan 2024 | 5.8329 | 6.2959 | 5.8210 | 6.2826 | 6.2826 | 12,399,581 |
| 27 Jan 2024 | 5.2408 | 5.8923 | 5.2044 | 5.8312 | 5.8312 | 11,786,008 |
| 26 Jan 2024 | 5.4494 | 5.6237 | 5.1867 | 5.2409 | 5.2409 | 12,978,041 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.