ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,615.35
      0.55%
      US Tech 100
      19,804.00
      0.64%
      Dow Jones
      40,000.90
      0.62%
      Brent Oil
      84.57
      0.00%
      Bitcoin
      59,532.90
      0.50%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Helium (Gate.io:HNTETH)

      6. Helium (Gate.io:HNTETH) Historical

      HNTETH Helium

      0.001006
      0.00000400 (0.40%)
      22:07:19 - Realtime Data

      HNTETH Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 13 2024 0.001002 -0.00000100 -0.10% 0.001003 0.001032 0.000992 2,760.00
      Jul 12 2024 0.001003 0.000014 1.42% 0.000989 0.001015 0.000977 3,105.00
      Jul 11 2024 0.000989 -0.000018 -1.79% 0.001013 0.001015 0.000975 3,219.00
      Jul 10 2024 0.001007 -0.000021 -2.04% 0.001031 0.00105 0.000977 2,891.00
      Jul 09 2024 0.001028 -0.000028 -2.65% 0.001059 0.001059 0.001018 2,778.00
      Jul 08 2024 0.001056 0.00000700 0.67% 0.001038 0.001065 0.00103 3,045.00
      Jul 07 2024 0.001049 -0.000047 -4.29% 0.001095 0.001098 0.001044 2,958.00
      Jul 06 2024 0.001096 0.000036 3.40% 0.001065 0.001108 0.001061 3,187.00
      Jul 05 2024 0.00106 -0.00000500 -0.47% 0.001073 0.001077 0.000993 2,911.00
      Jul 04 2024 0.001065 0.00000100 0.09% 0.001072 0.001109 0.001032 2,720.00
      Jul 03 2024 0.001064 -0.000031 -2.83% 0.001098 0.001128 0.00106 2,469.00
      Jul 02 2024 0.001095 0.000071 6.93% 0.00102 0.001099 0.00101 2,476.00
      Jul 01 2024 0.001024 0.000017 1.69% 0.001001 0.001026 0.000941 2,718.00
      Jun 30 2024 0.001007 0.000024 2.44% 0.000984 0.001019 0.000976 2,748.00
      Jun 29 2024 0.000983 -0.000074 -7.00% 0.001057 0.00107 0.000974 2,487.00
      Jun 28 2024 0.001057 -0.00000400 -0.38% 0.00106 0.001091 0.001035 2,187.00
      Jun 27 2024 0.001061 0.000053 5.26% 0.001008 0.001073 0.00098 2,547.00
      Jun 26 2024 0.001008 0.00000300 0.30% 0.001013 0.001038 0.000985 2,692.00
      Jun 25 2024 0.001005 0.000039 4.04% 0.000965 0.001032 0.000952 2,807.00
      Jun 24 2024 0.000966 0.00000200 0.21% 0.000968 0.000999 0.00092 2,912.00
      Jun 23 2024 0.000964 -0.000025 -2.53% 0.00099 0.001014 0.000963 2,474.00
      Jun 22 2024 0.000989 0.00002 2.06% 0.000968 0.001018 0.000963 2,751.00
      Jun 21 2024 0.000969 0.000027 2.87% 0.000938 0.00098 0.000929 2,777.00
      Jun 20 2024 0.000942 -0.000027 -2.79% 0.000962 0.001037 0.000938 2,596.00
      Jun 19 2024 0.000969 0.000012 1.25% 0.000974 0.001025 0.000969 2,502.00
      Jun 18 2024 0.000957 0.000067 7.53% 0.000895 0.000985 0.000843 2,901.00
      Jun 17 2024 0.00089 -0.000051 -5.42% 0.00094 0.000945 0.000887 2,833.00
      Jun 16 2024 0.000941 -0.000031 -3.19% 0.000973 0.000973 0.000936 2,824.00
      Jun 15 2024 0.000972 0.00000400 0.41% 0.000973 0.001008 0.000956 2,748.00
      Jun 14 2024 0.000968 -0.000037 -3.68% 0.001004 0.001026 0.000965 2,458.00
      Jun 13 2024 0.001005 -0.00006 -5.63% 0.001064 0.001066 0.001005 1,434.00
      Jun 12 2024 0.001065 0.000092 9.46% 0.000975 0.001119 0.000961 2,374.00
      Jun 11 2024 0.000973 0.00000200 0.21% 0.00097 0.000989 0.000899 2,630.00
      Jun 10 2024 0.000971 -0.000027 -2.71% 0.000991 0.001005 0.000905 2,206.00
      Jun 09 2024 0.000998 0.000039 4.07% 0.00096 0.000999 0.000931 2,818.00
      Jun 08 2024 0.000959 -0.000058 -5.70% 0.001019 0.001026 0.000954 2,005.00
      Jun 07 2024 0.001017 -0.000014 -1.36% 0.00103 0.001056 0.000928 1,957.00
      Jun 06 2024 0.001031 -0.000023 -2.18% 0.001054 0.001055 0.00103 1,601.00
      Jun 05 2024 0.001054 -0.000015 -1.40% 0.001069 0.001114 0.001041 1,845.00
      Jun 04 2024 0.001069 -0.000032 -2.91% 0.001109 0.001124 0.001056 866.00
      Jun 03 2024 0.001101 0.000029 2.71% 0.001073 0.001102 0.001038 2,138.00
      Jun 02 2024 0.001072 -0.00000400 -0.37% 0.001077 0.00109 0.001071 2,141.00
      Jun 01 2024 0.001076 -0.00000800 -0.74% 0.001087 0.001142 0.001068 2,106.00
      May 31 2024 0.001084 0.000027 2.55% 0.001047 0.001084 0.001018 2,044.00
      May 30 2024 0.001057 -0.00001 -0.94% 0.001067 0.001075 0.001032 2,195.00
      May 29 2024 0.001067 -0.00000400 -0.37% 0.001077 0.001105 0.001067 1,984.00
      May 28 2024 0.001071 -0.000012 -1.11% 0.001084 0.001095 0.001061 1,929.00
      May 27 2024 0.001083 -0.000012 -1.10% 0.001098 0.001101 0.001052 2,491.00
      May 26 2024 0.001095 -0.00001 -0.90% 0.001105 0.001127 0.001065 2,190.00
      May 25 2024 0.001105 -0.000039 -3.41% 0.001142 0.001145 0.001092 1,577.00
      May 24 2024 0.001144 0.000014 1.24% 0.001124 0.001153 0.001101 2,345.00
      May 23 2024 0.00113 -0.00009 -7.38% 0.001221 0.001236 0.001103 3,432.00
      May 22 2024 0.00122 -0.000051 -4.01% 0.001274 0.001276 0.001198 1,857.00
      May 21 2024 0.001271 -0.000022 -1.70% 0.001297 0.001389 0.001266 2,008.00
      May 20 2024 0.001293 -0.000162 -11.13% 0.001454 0.001492 0.001277 1,761.00
      May 19 2024 0.001455 -0.000023 -1.56% 0.001477 0.001499 0.001445 2,167.00
      May 18 2024 0.001478 -0.000046 -3.02% 0.001527 0.00157 0.001465 2,211.00
      May 17 2024 0.001524 -0.000025 -1.61% 0.00155 0.001589 0.001513 2,049.00
      May 16 2024 0.001549 -0.000059 -3.67% 0.001605 0.001641 0.001546 2,129.00
      May 15 2024 0.001608 0.000022 1.39% 0.001585 0.001663 0.001542 2,087.00
      May 14 2024 0.001586 -0.000028 -1.73% 0.001617 0.001649 0.001579 2,111.00
      May 13 2024 0.001614 0.00000300 0.19% 0.001614 0.001675 0.001585 2,107.00
      May 12 2024 0.001611 -0.000034 -2.07% 0.001651 0.001697 0.001608 2,210.00
      May 11 2024 0.001645 0.000045 2.81% 0.001601 0.001664 0.001579 2,046.00
      May 10 2024 0.0016 0.000037 2.37% 0.001553 0.001675 0.00155 2,058.00
      May 09 2024 0.001563 0.000054 3.58% 0.001513 0.001581 0.00147 2,164.00
      May 08 2024 0.001509 -0.000118 -7.25% 0.001634 0.001652 0.001495 1,811.00
      May 07 2024 0.001627 -0.000128 -7.29% 0.001756 0.00177 0.001616 1,509.00
      May 06 2024 0.001755 0.00000100 0.06% 0.001761 0.001789 0.001728 1,076.00
      May 05 2024 0.001754 -0.000029 -1.63% 0.001786 0.001854 0.001725 1,678.00
      May 04 2024 0.001783 0.000045 2.59% 0.001741 0.001909 0.00171 1,753.00
      May 03 2024 0.001738 -0.00012 -6.46% 0.001855 0.001873 0.001735 1,800.00
      May 02 2024 0.001858 0.000154 9.04% 0.001689 0.001953 0.001663 1,761.00
      May 01 2024 0.001704 -0.000051 -2.91% 0.001743 0.001817 0.001645 1,763.00
      Apr 30 2024 0.001755 -0.000096 -5.19% 0.001849 0.001879 0.001697 1,654.00
      Apr 29 2024 0.001851 0.000265 16.71% 0.001579 0.001906 0.001555 1,795.00
      Apr 28 2024 0.001586 0.000213 15.51% 0.001363 0.001659 0.001345 1,990.00
      Apr 27 2024 0.001373 0.000065 4.97% 0.001309 0.001401 0.001275 2,326.00
      Apr 26 2024 0.001308 -0.000013 -0.98% 0.001362 0.001518 0.001268 2,367.00
      Apr 25 2024 0.001321 0.000146 12.43% 0.001169 0.001343 0.0011 3,784.00
      Apr 24 2024 0.001175 -0.000038 -3.13% 0.00121 0.001225 0.001158 2,641.00
      Apr 23 2024 0.001213 -0.000039 -3.12% 0.001251 0.001267 0.001209 2,061.00
      Apr 22 2024 0.001252 -0.00000800 -0.63% 0.001263 0.001295 0.001241 2,414.00
      Apr 21 2024 0.00126 -0.000057 -4.33% 0.001322 0.001324 0.00125 2,171.00
      Apr 20 2024 0.001317 0.000044 3.46% 0.001275 0.001348 0.001272 2,594.00
      Apr 19 2024 0.001273 -0.000042 -3.19% 0.001317 0.001331 0.001263 2,552.00
      Apr 18 2024 0.001315 -0.000112 -7.85% 0.001421 0.001424 0.001314 2,419.00
      Apr 17 2024 0.001427 0.000037 2.66% 0.001394 0.001444 0.00136 2,048.00
      Apr 16 2024 0.00139 0.00001 0.72% 0.001365 0.001414 0.001256 2,756.00
      Apr 15 2024 0.00138 -0.000062 -4.30% 0.001438 0.001634 0.001347 2,546.00
      Apr 14 2024 0.001442 -0.000091 -5.94% 0.001492 0.001529 0.001372 2,243.00
      Apr 13 2024 0.001533 -0.000077 -4.78% 0.001599 0.001657 0.001299 2,323.00

      Your Recent History

      GATE
      HNTETH
      Helium
      Delayed Upgrade Clock