Canada markets closed

Helium CAD (HNT-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
7.2777-0.2501 (-3.32%)
As of 11:09PM UTC. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20247.56567.81927.27317.27777.277720,313,776
May 05, 20247.34558.08997.27057.60377.603728,452,879
May 04, 20247.55517.77247.31847.34557.345522,764,222
May 03, 20246.91747.86156.71557.55517.555143,010,825
May 02, 20247.24937.42376.57676.91746.917439,972,549
May 01, 20248.14118.14136.94157.24937.249354,202,415
Apr 30, 20247.02078.30496.88718.14118.141194,092,723
Apr 29, 20246.07527.54645.98647.02077.020772,201,138
Apr 28, 20245.61426.17225.43866.07526.075231,309,449
Apr 27, 20245.71286.47725.44455.61425.614247,516,868
Apr 26, 20245.03815.79114.69015.71285.712831,488,948
Apr 25, 20245.32815.46945.02665.03815.038125,200,834
Apr 24, 20245.49715.57425.30475.32815.328116,496,279
Apr 23, 20245.44485.74415.35145.49715.497119,453,324
Apr 22, 20245.73915.75685.43875.44485.444815,949,335
Apr 21, 20245.35615.83855.32165.73905.739023,174,145
Apr 20, 20245.56375.69195.23305.35695.356929,428,669
Apr 19, 20245.83895.89555.52255.56375.563726,938,313
Apr 18, 20245.94966.14335.53495.83895.838930,855,745
Apr 17, 20245.87106.03265.28295.94965.949648,148,951
Apr 16, 20246.25037.18385.73595.87325.873241,175,786
Apr 15, 20246.30376.37775.74936.25036.250339,385,719
Apr 14, 20247.18467.42405.42766.30376.303734,418,925
Apr 13, 20248.25158.79796.97247.18467.184635,973,596
Apr 12, 20248.12638.64078.09448.25158.251526,098,273
Apr 11, 20247.49848.20257.21288.12638.126345,072,390
Apr 10, 20248.00208.00207.44967.49847.498449,092,265
Apr 09, 20248.15488.36127.92328.00208.002021,278,186
Apr 08, 20248.17208.50418.06278.15488.154817,951,244
Apr 07, 20247.59888.24687.52748.17208.172024,234,141
Apr 06, 20247.53937.78127.18417.59887.598832,381,448
Apr 05, 20247.44087.78397.20687.53937.539325,509,949
Apr 04, 20247.53677.94257.33787.44087.440824,193,397
Apr 03, 20247.77047.91977.45297.53677.536724,905,188
Apr 02, 20248.08268.16017.20487.77057.770538,962,807
Apr 01, 20248.22028.41748.00178.07968.079628,662,509
Mar 31, 20248.58328.65518.14288.22028.220222,922,065
Mar 30, 20248.81458.94578.50228.58328.583225,376,797
Mar 29, 20248.24848.92467.96828.81458.814525,348,307
Mar 28, 20248.50108.68798.14848.24848.248422,232,845
Mar 27, 20248.99589.37628.36908.50108.501048,836,348
Mar 26, 20249.16089.73578.98798.99588.995823,138,795
Mar 25, 20248.78599.25418.75939.16139.161311,461,332
Mar 24, 20248.88019.09808.78438.78598.785911,421,375
Mar 23, 20248.93969.31968.62438.87878.878716,841,862
Mar 22, 20249.66859.76998.82738.93928.939214,948,937
Mar 21, 20248.62549.90208.29019.66859.668522,818,402
Mar 20, 20249.52249.58028.43978.62498.624927,242,587
Mar 19, 202410.117110.12859.21409.52209.522065,329,369
Mar 18, 20249.561510.36549.253110.117110.117182,010,645
Mar 17, 202410.807511.39229.27429.56089.560866,541,464
Mar 16, 202410.786710.99049.607510.807510.807566,218,342
Mar 15, 202411.137311.796110.462410.786710.786764,604,490
Mar 14, 202410.993411.412710.590011.137311.137359,747,365
Mar 13, 202411.495011.768210.689410.991810.991855,576,765
Mar 12, 202412.229912.288411.190011.495011.495055,867,280
Mar 11, 202412.390312.814211.895412.229812.229833,337,969
Mar 10, 202412.003412.957511.960312.390212.390250,132,925
Mar 09, 202411.586812.606111.463212.006912.006945,475,018
Mar 08, 202411.191012.467211.148811.587011.587062,149,612
Mar 07, 202411.300511.388310.492911.191011.191039,398,418
Mar 06, 202411.681311.888710.466111.299811.299845,265,309
Mar 05, 202411.964712.133011.369911.679611.679636,092,180
Mar 04, 202411.978812.610011.609011.967511.967522,248,010
Mar 03, 202412.311712.389311.801111.957611.957621,319,096
Mar 02, 202412.158012.841311.959312.310812.310828,903,474
Mar 01, 202412.863713.092811.899212.175212.175230,786,501
Feb 29, 202412.100413.344011.764112.874912.874937,171,900
Feb 28, 202412.398013.579311.918912.103012.103027,846,812
Feb 27, 202411.320512.395511.036812.395512.395519,495,069
Feb 26, 202411.911511.911511.217911.322311.322310,819,486
Feb 25, 202411.024412.144210.963111.913811.913816,295,582
Feb 24, 202411.672411.722410.814111.025811.025824,674,276
Feb 23, 202412.220012.465211.640711.676611.676626,939,004
Feb 22, 202412.889812.910711.661312.218112.218126,016,278
Feb 21, 202412.933912.968612.278512.894912.894921,121,511
Feb 20, 202412.946114.280912.851912.937812.937832,380,756
Feb 19, 202412.637213.079212.445612.946712.946717,072,623
Feb 18, 202413.268013.311312.182912.641012.641023,106,640
Feb 17, 202413.533213.675912.533813.267813.267847,519,815
Feb 16, 202412.777014.874512.756613.558613.558668,800,467
Feb 15, 202412.525713.119011.985912.770612.770644,047,439
Feb 14, 202411.345512.526311.392012.521612.521645,151,824
Feb 13, 202410.866111.368710.754611.341911.341929,549,162
Feb 12, 202410.804811.134110.679010.869310.869322,961,132
Feb 11, 202410.423410.810110.224310.810110.810119,805,751
Feb 10, 20249.381610.43069.355910.417910.417921,873,916
Feb 09, 20249.46219.73629.35239.37949.379413,123,280
Feb 08, 20249.37409.53619.11719.45849.458411,945,562
Feb 07, 20249.60139.80079.26469.37499.374911,077,047
Feb 06, 20249.59769.89059.45929.59859.598519,197,694
Feb 05, 20249.85169.98909.58189.60019.60018,541,394
Feb 04, 20249.69429.86829.65049.84839.84836,450,252
Feb 03, 20249.590110.06609.49349.69629.696218,179,782
Feb 02, 202410.058610.13949.59239.58879.588717,509,233
Feb 01, 20249.984110.68619.895110.059010.059020,510,975
Jan 31, 202410.635010.90429.96929.98749.987423,478,379
Jan 30, 202410.442611.076210.245810.635910.635918,690,675
Jan 29, 202410.750311.435410.221410.439010.439023,441,025
Jan 28, 20249.976810.77129.958710.748310.748321,213,476
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...