Hnt (HNT) — Historical Data
Daily price history, volume, and market capitalization
Esta página mostra o histórico diário de negociação de Hnt (HNT) dos últimos 30 dias: abertura, máxima, mínima, fechamento, volume e volume em cotação para cada dia de negociação (UTC).
Hoje Hnt é negociado a $0.58 com faixa de 24 horas de $0.58–$0.59 e $5.04M de volume. A tabela abaixo permite acompanhar a evolução do preço dia a dia.
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
Em que se baseiam os dados históricos de Hnt?expand_more
Os candles diários (abertura, máxima, mínima, fechamento, volume) vêm de dados de mercado de exchanges e são agregados pela CoinCryptoRank. A tabela mostra o histórico diário real de Hnt.
Até onde vai o histórico de HNT?expand_more
A tabela diária cobre os últimos 30 dias de negociação. Para um histórico mais profundo, use a página de funding de HNT e o conversor, que se baseiam no arquivo de longo prazo da CoinCryptoRank.
Qual foi a faixa de 24 horas de Hnt?expand_more
Nas últimas 24 horas, Hnt foi negociado entre $0.58 e $0.59, com preço atual de $0.58. A tabela histórica mostra a evolução da faixa diária no último mês.
Em qual fuso horário estão os candles diários?expand_more
Os candles diários seguem UTC. Cada linha representa um dia calendário UTC, mantendo o histórico consistente em todo o mundo.
Posso usar esses dados para minha própria análise?expand_more
Sim. A tabela histórica é gratuita e a API da CoinCryptoRank oferece acesso programático aos dados de mercado para desenvolvedores.
Hnt Price & ChartsPreço ao vivo, gráfico e dados de mercadoHnt MarketsTodos os pares e exchanges comparadosHnt AnalyticsDistribuição de preços, volume e concentraçãoHnt Historical DataHistórico diário de preços e volumeHnt ArbitrageMatriz de spreads entre exchangesHnt Trading SignalsSinais BUY/SELL com confiançaHnt Funding RatesTaxas de funding e APR comparadasHnt NewsÚltimas notícias e análises