Hnt (HNT) — Historical Data
Daily price history, volume, and market capitalization
Esta página muestra el historial de trading diario de Hnt (HNT) de los últimos 30 días: apertura, máximo, mínimo, cierre, volumen y volumen en cotización por cada día de trading (UTC).
Hoy Hnt cotiza a $0.58 con un rango de 24 horas de $0.58–$0.59 y $5.04M de volumen. La tabla permite seguir la evolución del precio día a día.
Open
$0.53
High
$0.59
Low
$0.58
Volume (24h)
$5.04M
Market Cap
$112M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 4, 2026 | $0.53 | $0.59 | $0.58 | $0.58 | $0.58 | ++9.56% | $5.04M | — | — |
| May 28, 2024 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | +0.00% | $0 | $0 | $0 |
| May 27, 2024 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | +0.00% | $0 | $0 | $0 |
| May 26, 2024 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | +0.00% | $0 | $0 | $0 |
| May 25, 2024 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | +0.00% | $0 | $0 | $0 |
| May 24, 2024 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | +0.00% | $0 | $0 | $0 |
| May 23, 2024 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | +0.00% | $0 | $0 | $0 |
| May 22, 2024 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | +0.00% | $0 | $0 | $0 |
| May 21, 2024 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | +0.00% | $0 | $0 | $0 |
| May 20, 2024 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | +0.00% | $0 | $0 | $0 |
| May 19, 2024 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | +0.00% | $0 | $0 | $0 |
| May 18, 2024 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | +0.00% | $0 | $0 | $0 |
| May 17, 2024 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | +0.00% | $0 | $0 | $0 |
| May 16, 2024 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | +0.00% | $0 | $0 | $0 |
| May 15, 2024 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | +0.00% | $0 | $0 | $0 |
| May 14, 2024 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | +0.00% | $0 | $0 | $0 |
| May 13, 2024 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | +0.00% | $0 | $0 | $0 |
| May 12, 2024 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | +0.00% | $0 | $0 | $0 |
| May 11, 2024 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | +0.00% | $0 | $0 | $0 |
| May 10, 2024 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | +0.00% | $0 | $0 | $0 |
| May 9, 2024 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | +0.00% | $0 | $0 | $0 |
| May 8, 2024 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | +0.00% | $0 | $0 | $0 |
| May 7, 2024 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | +0.00% | $0 | $0 | $0 |
| May 6, 2024 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | +0.00% | $0 | $0 | $0 |
| May 5, 2024 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | +0.00% | $0 | $0 | $0 |
| May 4, 2024 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | +0.00% | $0 | $0 | $0 |
| May 3, 2024 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | +0.00% | $0 | $0 | $0 |
| May 2, 2024 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | +0.00% | $0 | $0 | $0 |
| May 1, 2024 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | +0.00% | $0 | $0 | $0 |
| Apr 30, 2024 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | +0.00% | $0 | $0 | $0 |
| Apr 29, 2024 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | +0.00% | $0 | $0 | $0 |
Hnt Historical Data FAQ
¿En qué se basan los datos históricos de Hnt?expand_more
Las velas diarias (apertura, máximo, mínimo, cierre, volumen) provienen de datos de mercado de exchanges y son agregadas por CoinCryptoRank. La tabla muestra el historial diario real de Hnt.
¿Hasta dónde llega el historial de HNT?expand_more
La tabla diaria cubre los últimos 30 días de trading. Para historial más profundo, use la página de funding de HNT y el conversor, que se apoyan en el archivo de largo plazo de CoinCryptoRank.
¿Cuál fue el rango de 24 horas de Hnt?expand_more
En las últimas 24 horas Hnt se negoció entre $0.58 y $0.59, con el precio actual en $0.58. La tabla histórica muestra la evolución del rango diario durante el último mes.
¿En qué zona horaria están las velas diarias?expand_more
Las velas diarias están alineadas a UTC. Cada fila representa un día calendario UTC, lo que mantiene la historia consistente en todo el mundo.
¿Puedo usar estos datos para mi propio análisis?expand_more
Sí. La tabla histórica es gratuita y la API de CoinCryptoRank ofrece acceso programático a los datos de mercado para desarrolladores.
Hnt Price & ChartsPrecio en vivo, gráfico y datos de mercadoHnt MarketsTodos los pares y exchanges comparadosHnt AnalyticsDistribución de precios, volumen y concentraciónHnt Historical DataHistorial diario de precios y volumenHnt ArbitrageMatriz de spreads entre exchangesHnt Trading SignalsSeñales BUY/SELL con confianzaHnt Funding RatesTasas de funding y APR comparadasHnt NewsÚltimas noticias y análisis