Australia markets open in 8 hours 1 minute

Helium AUD (HNT-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
8.2491+0.6553 (+8.63%)
As of 03:58PM UTC. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20247.71188.73617.47268.24918.249152,598,708
01 May 20249.07919.07947.78368.12638.126360,759,594
30 Apr 20247.85859.25777.68219.07919.0791104,934,346
29 Apr 20246.79598.44166.69657.85857.858580,817,265
28 Apr 20246.28076.90446.08386.79596.795935,023,743
27 Apr 20246.41267.25086.09456.28076.280753,157,761
26 Apr 20245.65776.49985.25126.41266.412635,346,498
25 Apr 20246.01116.14415.64565.65775.657728,300,176
24 Apr 20246.21866.29835.98696.01116.011118,611,116
23 Apr 20246.16726.50926.04926.21866.218622,006,690
22 Apr 20246.50336.52336.14296.16726.167218,065,354
21 Apr 20246.06946.61606.03026.50326.503226,259,998
20 Apr 20246.28986.45065.95476.07026.070233,347,371
19 Apr 20246.58486.65866.24596.28986.289830,453,818
18 Apr 20246.71396.92756.24906.58486.584834,797,348
17 Apr 20246.61056.81135.96476.71396.713954,334,294
16 Apr 20247.01588.06436.45706.61306.613046,362,047
15 Apr 20247.05267.13546.43237.01587.015844,209,782
14 Apr 20248.03808.30596.07287.05267.052638,507,698
13 Apr 20249.21689.85497.80188.03808.038040,247,055
12 Apr 20249.12269.68569.07999.21689.216829,151,095
11 Apr 20248.33439.20418.03059.12269.122650,598,592
10 Apr 20248.92708.92708.27908.33438.334354,564,860
09 Apr 20249.12399.33618.85288.92708.927023,737,864
08 Apr 20249.13719.50859.01499.12399.123920,084,537
07 Apr 20248.49689.22088.41649.13719.137127,096,125
06 Apr 20248.44978.69928.04438.49688.496836,208,270
05 Apr 20248.37718.72708.09718.44978.449728,590,376
04 Apr 20248.53098.98538.30808.37718.377127,237,860
03 Apr 20248.82368.98458.45578.53098.530928,190,292
02 Apr 20249.14829.23588.17928.82368.823644,243,519
01 Apr 20249.33389.55779.06069.14489.144832,441,462
31 Mar 20249.74599.82759.24609.33389.333826,027,568
30 Mar 20249.993610.14379.65399.74599.745928,814,344
29 Mar 20249.306710.12148.97829.99369.993628,739,247
28 Mar 20249.57269.80619.19259.30679.306725,085,516
27 Mar 202410.127710.55519.42989.57269.572654,992,309
26 Mar 202410.329010.964610.118810.127710.127726,050,182
25 Mar 20249.896010.43469.866010.329610.329612,922,978
24 Mar 202410.002010.24759.89429.89609.896012,864,397
23 Mar 202410.055010.53819.711810.000510.000518,969,730
22 Mar 202410.874210.96739.929710.054510.054516,814,108
21 Mar 20249.736911.14519.353310.874210.874225,664,050
20 Mar 202410.728610.79359.52359.73649.736430,753,411
19 Mar 202411.389011.401810.367510.728210.728273,604,698
18 Mar 202410.768211.664310.420911.389011.389092,320,844
17 Mar 202412.171512.830010.444710.767410.767474,939,376
16 Mar 202412.112412.369010.810112.171512.171574,575,474
15 Mar 202412.479413.230111.750912.112412.112472,544,449
14 Mar 202412.331012.794211.880012.479412.479466,947,087
13 Mar 202412.894613.198111.992712.329212.329262,338,922
12 Mar 202413.693613.763512.558812.894612.894662,669,719
11 Mar 202413.786214.257913.235513.693513.693537,328,117
10 Mar 202413.356614.417313.308713.786113.786155,780,870
09 Mar 202413.007214.107212.865813.360613.360650,601,947
08 Mar 202412.611813.982112.559313.007513.007569,768,429
07 Mar 202412.785012.891411.815112.611812.611844,400,603
06 Mar 202413.223613.453111.834812.784212.784251,211,645
05 Mar 202413.526113.706412.860213.221613.221640,857,325
04 Mar 202413.499714.207913.080013.529213.529225,151,247
03 Mar 202413.874913.962313.299413.475813.475824,025,885
02 Mar 202413.785314.538613.516813.873813.873832,573,216
01 Mar 202414.587514.812113.486413.804813.804834,907,117
29 Feb 202413.665315.136713.328514.600214.600242,153,165
28 Feb 202414.041915.391913.465413.668213.668231,448,064
27 Feb 202412.765814.039112.462614.039114.039122,079,989
26 Feb 202413.473913.473912.690812.767812.767812,200,803
25 Feb 202412.470413.737212.401113.476513.476518,433,081
24 Feb 202413.199213.245312.204312.472112.472127,910,812
23 Feb 202413.815814.078113.164813.204013.204030,462,745
22 Feb 202414.544114.569013.194813.813713.813729,413,871
21 Feb 202414.670714.710813.856714.549914.549923,832,191
20 Feb 202414.693716.195614.574514.675214.675236,729,012
19 Feb 202414.346214.854314.128714.694514.694519,377,370
18 Feb 202415.062315.111413.830414.350514.350526,231,479
17 Feb 202415.401215.570414.253415.062115.062153,946,183
16 Feb 202414.521416.907014.493415.430215.430278,297,461
15 Feb 202414.307314.920713.691014.514114.514150,061,237
14 Feb 202412.914814.307513.002314.302714.302751,574,122
13 Feb 202412.374412.938212.249012.910712.910733,636,212
12 Feb 202412.276512.650612.133612.378112.378126,148,434
11 Feb 202411.843112.282511.616912.282512.282522,503,377
10 Feb 202410.724711.851210.697311.836911.836924,853,235
09 Feb 202410.778711.140310.703410.722210.722215,002,119
08 Feb 202410.644910.827610.373010.774410.774413,607,600
07 Feb 202410.938811.161910.540110.645910.645912,578,809
06 Feb 202410.953011.270010.805410.935610.935621,872,073
05 Feb 202411.209211.365610.927910.955910.95599,747,683
04 Feb 202411.030111.228110.980311.205411.20547,339,133
03 Feb 202410.897911.491110.761511.032411.032420,685,059
02 Feb 202411.410211.491610.866410.896310.896319,896,915
01 Feb 202411.295912.097011.227211.410611.410623,267,009
31 Jan 202411.987112.315611.279611.299711.299726,563,169
30 Jan 202411.798912.497811.556511.988211.988221,067,027
29 Jan 202412.145912.920011.543411.794711.794726,485,420
28 Jan 202411.274512.169611.251612.143712.143723,967,501
27 Jan 202410.117311.379510.042511.271211.271222,781,508
26 Jan 202410.539810.877110.007010.117410.117425,053,708
25 Jan 20249.020310.71718.477410.512710.512745,194,714
24 Jan 20249.27969.27088.52649.01759.017520,332,120
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...