hnt币今日最新价格 实时

$ 3.47 涨幅：+4.23%
更新时间：2024-07-01 06:40:04

24H最高/最低价格

H：¥25.0722 / $3.45
L：¥24.2001 / $3.33

2020年最高价格/最低价格

H：¥19.81 / $2.73 (2020-09-25)
L：¥1.32 / $0.18 (2020-05-05)

历史最高/最低价格

H：¥398.83 / $54.88
L：¥0.823 / $0.113248

Helium交易平台推荐

欧易OKX 币安Binance
hnt走势图加载中...
  • hnt币历史价格表
  • hnt币概况
2020年 2021年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2020-12-30 1.3952 1.4696 1.2502 1.2556 140.96万 -10.01%
2020-12-29 1.3646 1.4609 1.2783 1.3956 167.02万 2.27%
2020-12-28 1.332 1.6023 1.3236 1.3646 315.13万 2.45%
2020-12-27 1.296 1.3745 1.2356 1.3313 145.03万 2.72%
2020-12-26 1.3596 1.3952 1.2948 1.2948 106.71万 -4.77%
2020-12-25 1.3552 1.4194 1.1266 1.3613 144.09万 0.45%
2020-12-24 1.6644 1.6861 1.3273 1.3558 253.04万 -18.54%
2020-12-23 1.3896 1.8313 1.3894 1.6638 787.84万 19.73%
2020-12-22 1.4618 1.4683 1.3503 1.3908 94.42万 -4.86%
2020-12-21 1.4423 1.473 1.3972 1.4618 58.4万 1.35%
2020-12-20 1.3968 1.5156 1.3933 1.4423 102.64万 3.26%
2020-12-19 1.3201 1.4662 1.264 1.3968 171.52万 5.81%
2020-12-18 1.2976 1.3312 1.2546 1.3219 91.94万 1.87%
2020-12-17 1.3019 1.3297 1.2328 1.3028 60.14万 0.07%
2020-12-16 1.2442 1.3087 1.233 1.3019 47.17万 4.64%
2020-12-15 1.2177 1.293 1.2177 1.2439 67.25万 2.15%
2020-12-14 1.1887 1.2368 1.1708 1.2189 46.63万 2.54%
2020-12-13 1.197 1.2291 1.157 1.1887 45.81万 -0.69%
2020-12-12 1.277 1.2832 1.165 1.197 67.93万 -6.26%
2020-12-11 1.3803 1.3948 1.259 1.2765 61.35万 -7.52%
2020-12-10 1.3442 1.4041 1.291 1.38 94.3万 2.66%
2020-12-09 1.4549 1.4611 1.3026 1.3385 91.14万 -8%
2020-12-08 1.528 1.5379 1.4217 1.455 84.59万 -4.78%
2020-12-07 1.6298 1.6326 1.4854 1.5278 89.27万 -6.26%
2020-12-06 1.553 1.6488 1.505 1.6299 162.19万 4.95%
2020-12-05 1.451 1.5704 1.4302 1.5512 136.15万 6.91%
2020-12-04 1.4069 1.4663 1.3935 1.4517 73.83万 3.18%
2020-12-03 1.4154 1.4229 1.3288 1.407 55.33万 -0.59%
2020-12-02 1.4339 1.5116 1.3459 1.4154 108.86万 -1.29%
2020-12-01 1.3877 1.54 1.3621 1.4345 85.44万 3.37%
2020-11-30 1.3775 1.4087 1.3317 1.3877 62.91万 0.74%
2020-11-29 1.2727 1.389 1.2701 1.3829 63.33万 8.66%
2020-11-28 1.2879 1.473 1.2225 1.2703 82.5万 -1.37%
2020-11-27 1.5793 1.6078 1.1172 1.2879 170.88万 -18.45%
2020-11-26 1.6395 1.6834 1.4992 1.589 107.14万 -3.08%
2020-11-25 1.8121 1.8264 1.56 1.6388 173.98万 -9.56%
2020-11-24 1.6529 1.8848 1.6241 1.8192 166.05万 10.06%
2020-11-23 1.8942 1.9291 1.525 1.6532 161.74万 -12.72%
2020-11-22 1.7252 1.9287 1.6639 1.8949 199.77万 9.84%
2020-11-21 1.606 1.7572 1.5627 1.7292 206.35万 7.67%
2020-11-20 1.3664 1.6237 1.3345 1.6126 301.48万 18.02%
2020-11-19 1.3337 1.4603 1.2885 1.3603 132.27万 1.99%
2020-11-18 1.2194 1.4743 1.2017 1.3387 220.41万 9.78%
2020-11-17 1.2378 1.2919 1.1249 1.2208 94.42万 -1.37%
2020-11-16 1.0798 1.2429 1.0566 1.2429 138.45万 15.1%
2020-11-15 1.0992 1.156 1.0496 1.0798 67.88万 -1.76%
2020-11-14 1.025 1.1188 0.9961 1.0992 41.04万 7.24%
2020-11-13 1.1148 1.1327 1.0229 1.025 47.62万 -8.06%
2020-11-12 1.09606614 1.19726756 1.08755925 1.111122 46.63万 1.37%
2020-11-11 1.05851275 1.15604625 1.0544946 1.09604116 43.79万 3.55%
2020-11-10 1.18084739 1.25064363 1.06047887 1.06047887 86.46万 -10.19%
2020-11-09 1.06158528 1.19125322 0.97048444 1.16961764 87.36万 10.18%
2020-11-08 0.97802432 1.24584616 0.9714593 1.0432348 101.73万 6.67%
2020-11-07 0.86624626 0.99169901 0.86421183 0.96643876 72.69万 11.57%
2020-11-06 0.690217 0.87162862 0.690217 0.862028 97.08万 24.89%
2020-11-05 0.7355985 0.7429104 0.69030804 0.69178072 34.11万 -5.96%
2020-11-04 0.78247969 0.8060217 0.72913922 0.73602301 67.68万 -5.94%
2020-11-03 0.7882864 0.83285573 0.7765465 0.78280334 81.03万 -0.7%
2020-11-02 0.84092313 0.87395492 0.78869316 0.78950527 62.4万 -6.11%
2020-11-01 0.84301048 0.85821189 0.81445606 0.84132957 49.91万 -0.2%
2020-10-31 0.92446428 0.92892748 0.82172043 0.84778599 43.36万 -8.29%
2020-10-30 1.01856354 1.02131705 0.89832232 0.9252162 41.01万 -9.16%
2020-10-29 1.08860951 1.11772779 1.00704669 1.03110615 49万 -5.28%
2020-10-28 1.09283874 1.10139268 1.03949013 1.09219926 62.56万 -0.06%
2020-10-27 1.00270396 1.14573678 0.9986068 1.08618892 88.86万 8.33%
2020-10-26 1.05359148 1.05974476 0.99988487 1.01021518 29.59万 -4.12%
2020-10-25 1.09482276 1.09482276 1.0263222 1.05788412 40.6万 -3.37%
2020-10-24 1.15519644 1.1637737 1.0930989 1.0930989 23.74万 -5.38%
2020-10-23 1.1337386 1.15514352 1.0923534 1.14410542 30.99万 0.91%
2020-10-22 1.08413567 1.13108296 1.06946136 1.13108296 31.97万 4.33%
2020-10-21 1.20367953 1.20732338 1.09953423 1.09953423 25.96万 -8.65%
2020-10-20 1.20671962 1.2455204 1.17114807 1.2055205 39.94万 -0.1%
2020-10-19 1.19070783 1.21106293 1.15909106 1.2040536 41.88万 1.12%
2020-10-18 1.18364098 1.20793803 1.14659502 1.19021406 36.82万 0.56%
2020-10-17 1.34365225 1.3560232 1.18971244 1.19645618 66.52万 -10.95%
2020-10-16 1.30053827 1.3672662 1.28094936 1.3455528 32.15万 3.46%
2020-10-15 1.31950073 1.35561364 1.29027385 1.29673881 23.88万 -1.73%
2020-10-14 1.38030573 1.416497 1.29148308 1.32649384 47.29万 -3.9%
2020-10-13 1.40898111 1.4348168 1.31104155 1.38848747 65.71万 -1.45%
2020-10-12 1.47109561 1.51835124 1.34658601 1.41584785 95.01万 -3.76%
2020-10-11 1.32693467 1.49321283 1.26580208 1.47078996 127.55万 10.84%
2020-10-10 1.25843052 1.33869879 1.25186778 1.3160729 101.98万 4.58%
2020-10-09 1.15476966 1.25585352 1.10032551 1.25297624 192.27万 8.5%
2020-10-08 1.07255008 1.18814024 0.98024354 1.1717228 137.1万 9.25%
2020-10-07 1.25854711 1.27972707 1.01471876 1.08613488 130.08万 -13.7%
2020-10-06 1.3361169 1.3784777 1.24474658 1.26799385 49.13万 -5.1%
2020-10-05 1.54103127 1.54321109 1.35748652 1.35748652 55.16万 -11.91%
2020-10-04 1.48949842 1.59613283 1.48623037 1.54058105 57.61万 3.43%
2020-10-03 1.55484303 1.55488824 1.47635575 1.48634546 101.56万 -4.41%
2020-10-02 1.60822292 1.70740811 1.5421719 1.57367758 100.2万 -2.15%
2020-10-01 1.58935148 1.66886683 1.50010762 1.60855502 123.12万 1.21%
2020-09-30 1.75623007 1.86858306 1.55737128 1.59363236 310.72万 -9.26%
2020-09-29 1.61774624 1.97854919 1.51806644 1.76224508 743.5万 8.93%
2020-09-28 1.85553256 1.85553256 1.61206088 1.64703969 158.96万 -11.24%
2020-09-27 2.04216322 2.06838713 1.74883991 1.85643964 402.68万 -9.09%
2020-09-26 2.56 2.5601788 1.94546968 2.03341812 1560.18万 -20.57%
2020-09-25 1.81009503 2.72635 1.7662912 2.599712 216.64万 43.62%
2020-09-24 1.68371103 1.83650256 1.68228534 1.83055293 95.11万 8.72%
2020-09-23 1.7374366 1.79373376 1.67872202 1.68409116 96.94万 -3.07%
2020-09-22 1.76425262 1.78654159 1.65052142 1.73421583 86.14万 -1.7%
2020-09-21 1.70951521 1.79092 1.69177 1.764862 74.6万 3.24%
2020-09-20 1.79088384 1.79127632 1.65297 1.70263732 65.75万 -4.93%
2020-09-19 1.4004526 1.79279816 1.383874 1.7894858 90.89万 27.78%
2020-09-18 1.63107271 1.65311736 1.28681256 1.50399274 79.8万 -7.79%
2020-09-17 1.322639 1.70524787 1.23249131 1.63226707 70.38万 23.41%
2020-09-16 1.2166919 1.3631594 1.19186485 1.31993851 73.98万 8.49%
2020-09-15 1.24801032 1.29190618 1.18856974 1.21524508 60.55万 -2.63%
2020-09-14 1.30256485 1.34488768 1.24648133 1.24848328 68.28万 -4.15%
2020-09-13 1.24950608 1.3103709 1.2491867 1.30256485 74.42万 4.25%
2020-09-12 1.38255998 1.39859744 1.2454513 1.24856688 61.97万 -9.69%
2020-09-11 1.27391122 1.40215493 1.27034286 1.38122503 67.44万 8.42%
2020-09-10 1.24866367 1.38551708 1.24866367 1.27391456 72.51万 2.02%
2020-09-09 1.41641158 1.45126648 1.2468954 1.2468954 66.32万 -11.97%
2020-09-08 1.42639902 1.46326784 1.39767976 1.4201815 73.73万 -0.44%
2020-09-07 1.39394149 1.44953084 1.27774045 1.429288 89.48万 2.54%
2020-09-06 1.41203432 1.52110592 1.38387344 1.40167509 82.84万 -0.73%
2020-09-05 1.61090858 1.64249563 1.05109934 1.41563906 69.62万 -12.12%
2020-09-04 1.54720355 1.68132844 1.54566228 1.61027872 86.36万 4.08%
2020-09-03 1.7163276 1.7212117 1.482282 1.54546687 92.12万 -9.96%
2020-09-02 1.6936922 1.79653251 1.53686372 1.7182151 97.45万 1.45%
2020-09-01 1.71825856 1.74145836 1.67504682 1.69283747 112.09万 -1.48%
2020-08-31 1.770369 1.78869442 1.70620246 1.7191306 79.24万 -2.89%
2020-08-30 1.70974531 1.77848002 1.6645604 1.76898628 93.95万 3.46%
2020-08-29 1.75529896 1.83180375 1.69012031 1.70926752 68.49万 -2.62%
2020-08-28 1.56589491 1.9052226 1.56535986 1.7557553 82.41万 12.12%
2020-08-27 1.5904662 1.66642132 1.41933624 1.56577536 82.78万 -1.55%
2020-08-26 1.56942992 1.64699975 1.563638 1.59074058 74.09万 1.36%
2020-08-25 1.5363398 1.67607375 1.53518084 1.57832 87.15万 2.73%
2020-08-24 1.51571632 1.5513655 1.48248288 1.53479452 81.02万 1.26%
2020-08-23 1.62376719 1.64066485 1.50938 1.51572836 86.65万 -6.65%
2020-08-22 1.7114172 1.74579362 1.45552576 1.62101896 81.38万 -5.28%
2020-08-21 1.66040461 1.9422425 1.5937024 1.71412312 81.47万 3.24%
2020-08-20 1.76915734 1.79248608 1.6552108 1.6606909 82.31万 -6.13%
2020-08-19 1.82079082 2.07743704 1.7674535 1.76824942 84.28万 -2.89%
2020-08-18 1.73971925 1.99534 1.53983675 1.82802472 73.66万 5.08%
2020-08-17 1.87207537 1.8870461 1.7160434 1.74028124 70.7万 -7.04%
2020-08-16 1.67515427 1.87660074 1.5312768 1.87225272 93.13万 11.77%
2020-08-15 1.2024728 1.87347535 0.96310696 1.67625161 61.18万 39.4%
2020-08-14 0.72569348 1.37553684 0.72569348 1.20282716 73.39万 65.75%
2020-08-13 0.61499719 0.70985465 0.61499719 0.70985465 38.27万 15.42%
2020-08-12 0.61406365 0.69895187 0.59189084 0.61500725 32.77万 0.15%
2020-08-11 0.63736132 0.6445314 0.5887952 0.61412314 36.7万 -3.65%
2020-08-10 0.6256491 0.64066901 0.59496082 0.63772905 39.05万 1.93%
2020-08-09 0.59768704 0.62630196 0.55329224 0.626102 36.35万 4.75%
2020-08-08 0.5831566 0.5995734 0.54238885 0.5977891 37.9万 2.51%
2020-08-07 0.5655389 0.5851456 0.51862894 0.58354792 40.72万 3.18%
2020-08-06 0.65038415 0.6826048 0.53629073 0.56554611 44.16万 -13.04%
2020-08-05 0.48986905 0.6510283 0.48875922 0.65030498 26.38万 32.75%
2020-08-04 0.5022234 0.51744715 0.48491519 0.4900675 25.61万 -2.42%
2020-08-03 0.4789283 0.57734956 0.44429327 0.502405 23.8万 4.9%
2020-08-02 0.54401436 0.5665691 0.46144226 0.4788467 21.13万 -11.98%
2020-08-01 0.44751615 0.57814148 0.42327934 0.54353205 27.58万 21.46%
2020-07-31 0.45014682 0.4503296 0.421184 0.44760216 25.03万 -0.57%
2020-07-30 0.4253934 0.452412 0.41752316 0.44996672 14.82万 5.78%
2020-07-29 0.43901811 0.44013712 0.42503048 0.42560772 24.48万 -3.05%
2020-07-28 0.44084996 0.4408523 0.42707952 0.4392442 23.65万 -0.36%
2020-07-27 0.40584917 0.44441513 0.40533191 0.44086145 19.02万 8.63%
2020-07-26 0.40127004 0.40689296 0.38562122 0.40524704 20.51万 0.99%
2020-07-25 0.3999 0.41168117 0.38038448 0.40161566 21.7万 0.43%
2020-07-24 0.40522822 0.4168 0.38134332 0.3998 14.75万 -1.34%
2020-07-23 0.36541174 0.40941536 0.35117584 0.40510825 21.5万 10.86%
2020-07-22 0.40673746 0.4068324 0.36285934 0.36538389 23.96万 -10.17%
2020-07-21 0.40781278 0.43149136 0.3901608 0.40679959 22.53万 -0.25%
2020-07-20 0.3574078 0.4078123 0.35593616 0.40754464 24.62万 14.03%
2020-07-19 0.40150196 0.41583274 0.35765032 0.35765032 15.67万 -10.92%
2020-07-18 0.40116124 0.43299232 0.39228544 0.3987304 19.96万 -0.61%
2020-07-17 0.3941292 0.43028976 0.37019978 0.40123212 20.45万 1.8%
2020-07-16 0.3719412 0.44317061 0.36435788 0.39917241 21.95万 7.32%
2020-07-15 0.3680528 0.38877524 0.36781874 0.3721358 21.18万 1.11%
2020-07-14 0.45242225 0.45242886 0.36788388 0.3680528 22.5万 -18.65%
2020-07-13 0.44898785 0.45232652 0.4370408 0.45232652 24.62万 0.74%
2020-07-12 0.46792305 0.46871568 0.4425631 0.44906456 25.22万 -4.03%
2020-07-11 0.466 0.51654764 0.4654 0.46768016 23.02万 0.36%
2020-07-10 0.4682 0.5103 0.4543 0.4666 26.81万 -0.34%
2020-07-09 0.4553 0.4816 0.4553 0.468 22.28万 2.79%
2020-07-08 0.4441 0.4555 0.4311 0.4552 21.77万 2.5%
2020-07-07 0.446 0.4976 0.4206 0.4435 23.09万 -0.56%
2020-07-06 0.4652 0.467 0.4388 0.4458 12.21万 -4.17%
2020-07-05 0.4762 0.492 0.4521 0.4652 22.35万 -2.31%
2020-07-04 0.4892 0.4913 0.4379 0.4767 23.27万 -2.56%
2020-07-03 0.509 0.5752 0.4335 0.4897 20.24万 -3.79%
2020-07-02 0.485 0.6212 0.4744 0.509 10.55万 4.95%
2020-07-01 0.4935 0.5187 0.4699 0.4846 21.04万 -1.8%
2020-06-30 0.4654 0.4791 0.4091 0.4791 24.71万 2.94%
2020-06-29 0.4498 0.4763 0.4036 0.4658 21.18万 3.56%
2020-06-28 0.4879 0.4879 0.4492 0.4498 14.39万 -7.81%
2020-06-27 0.4843 0.5209 0.4806 0.4876 32.81万 0.68%
2020-06-26 0.4431 0.5895 0.4154 0.4844 28.19万 9.32%
2020-06-25 0.4559 0.4582 0.361 0.4429 17.44万 -2.85%
2020-06-24 0.4668 0.4692 0.39 0.456 20.11万 -2.31%
2020-06-23 0.4086 0.4854 0.3825 0.4669 19.74万 14.27%
2020-06-22 0.441 0.4421 0.3401 0.4087 15.63万 -7.32%
2020-06-21 0.4521 0.4521 0.3839 0.441 21.39万 -2.46%
2020-06-20 0.3666 0.4954 0.3666 0.4521 18.08万 23.32%
2020-06-19 0.3083 0.3669 0.3011 0.3665 20.23万 18.88%
2020-06-18 0.358 0.358 0.2973 0.3082 16.37万 -13.91%
2020-06-17 0.4197 0.4203 0.2763 0.3578 17.22万 -14.75%
2020-06-16 0.3173 0.4461 0.2998 0.4203 26.41万 32.46%
2020-06-15 0.3161 0.3329 0.3148 0.3173 15.65万 0.38%
2020-06-14 0.3015 0.3184 0.3002 0.3159 17.35万 4.78%
2020-06-13 0.3345 0.3347 0.3011 0.3011 11.36万 -9.99%
2020-06-12 0.2901 0.34 0.283 0.3346 25.87万 15.34%
2020-06-11 0.2684 0.2918 0.2663 0.2893 18.5万 7.79%
2020-06-10 0.2715 0.2816 0.2662 0.268 14.66万 -1.29%
2020-06-09 0.2665 0.2814 0.2663 0.2718 24.93万 1.99%
2020-06-08 0.2681 0.28 0.2648 0.2665 19.69万 -0.6%
2020-06-07 0.2684 0.2687 0.2656 0.268 17.28万 -0.15%
2020-06-06 0.2703 0.2815 0.265 0.2683 14.54万 -0.74%
2020-06-05 0.2706 0.2733 0.2559 0.2705 13.9万 -0.04%
2020-06-04 0.2643 0.2752 0.2397 0.2708 14.56万 2.46%
2020-06-03 0.2629 0.2691 0.2501 0.2644 16.53万 0.57%
2020-06-02 0.2364 0.309 0.2364 0.2629 14.06万 11.21%
2020-06-01 0.2467 0.2495 0.2331 0.2365 11.2万 -4.13%
2020-05-31 0.2435 0.2492 0.2409 0.2468 15.82万 1.36%
2020-05-30 0.2305 0.2455 0.2303 0.2434 12.66万 5.6%
2020-05-29 0.2404 0.2449 0.2256 0.2306 12.82万 -4.08%
2020-05-28 0.2381 0.25 0.2328 0.2396 13.92万 0.63%
2020-05-27 0.2579 0.26 0.2259 0.2391 13.54万 -7.29%
2020-05-26 0.2383 0.2618 0.2321 0.2583 13.39万 8.39%
2020-05-25 0.2336 0.2647 0.2311 0.2382 12.77万 1.97%
2020-05-24 0.2552 0.2648 0.2236 0.2341 14.35万 -8.27%
2020-05-23 0.2443 0.2641 0.2281 0.2555 13.25万 4.58%
2020-05-22 0.2535 0.2557 0.2269 0.2448 25.77万 -3.43%
2020-05-21 0.258 0.2678 0.2401 0.2539 13.43万 -1.59%
2020-05-20 0.2558 0.2686 0.2485 0.2576 31.23万 0.7%
2020-05-19 0.232 0.2698 0.2311 0.256 42.11万 10.34%
2020-05-18 0.2214 0.234 0.221 0.2319 42.11万 4.74%
2020-05-17 0.2264 0.248 0.2202 0.2227 39.38万 -1.63%
2020-05-16 0.2378 0.2607 0.2242 0.2272 34.31万 -4.46%
2020-05-15 0.2633 0.2693 0.2204 0.2386 41.13万 -9.38%
2020-05-14 0.2715 0.2882 0.2503 0.2647 45.9万 -2.5%
2020-05-13 0.288 0.2918 0.2675 0.2714 42.37万 -5.76%
2020-05-12 0.2657 0.2885 0.2651 0.2879 56.39万 8.36%
2020-05-11 0.2463 0.2672 0.2304 0.2654 50.69万 7.75%
2020-05-10 0.2541 0.2701 0.227 0.2461 42.36万 -3.15%
2020-05-09 0.2282 0.2646 0.2261 0.254 48.76万 11.31%
2020-05-08 0.2133 0.2359 0.213 0.2282 40.21万 6.99%
2020-05-07 0.2219 0.2291 0.2052 0.2135 42.34万 -3.79%
2020-05-06 0.1876 0.23 0.1861 0.2218 39.25万 18.23%
2020-05-05 0.2405 0.243 0.1814 0.1873 31.43万 -22.12%
2020-05-04 0.21 0.2685 0.21 0.2406 46.75万 14.57%
2020-05-03 0.2467 0.29 0.21 0.21 7.9万 -14.88%
2020-05-02 0.2446 0.2481 0.2316 0.2468 9.53万 0.9%
2020-05-01 0.2406 0.2497 0.2319 0.2447 6.79万 1.7%
2020-04-30 0 0.2438 0.2318 0.2406 11.17万 --

回顶部