Hnt (HNT) — Historical Data
Daily price history, volume, and market capitalization
Bu sayfa, Hnt (HNT) için son 30 günün günlük işlem geçmişini gösterir: her UTC işlem günü için açılış, en yüksek, en düşük, kapanış, hacim ve kotasyon hacmi.
Bugün Hnt $0.58 seviyesinde, 24 saatlik aralığı $0.58–$0.58 ve hacmi $5.92M. Aşağıdaki tablo fiyatın gün gün nasıl geliştiğini izlemenizi sağlar.
Open
$0.55
High
$0.58
Low
$0.58
Volume (24h)
$5.92M
Market Cap
$112.73M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $0.55 | $0.58 | $0.58 | $0.58 | $0.58 | ++6.05% | $5.92M | — | — |
| 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
Hnt geçmiş fiyat verileri neye dayanıyor?expand_more
Günlük mumlar (açılış, en yüksek, en düşük, kapanış, hacim) borsa verilerinden alınır ve CoinCryptoRank tarafından toplanır. Bu sayfadaki tablo Hnt için gerçek günlük işlem geçmişini gösterir.
HNT geçmişi ne kadar geriye gidiyor?expand_more
Günlük tablo son 30 işlem gününü kapsar. Daha derin geçmiş için CoinCryptoRank'in uzun vadeli arşivine dayanan HNT funding sayfasını ve dönüştürücüyü kullanın.
Hnt 24 saatlik aralığı neydi?expand_more
Son 24 saatte Hnt $0.58–$0.58 aralığında işlem gördü; güncel fiyat $0.58. Geçmiş tablosu günlük aralığın son aydaki gelişimini gösterir.
Günlük mumlar hangi saat diliminde?expand_more
Günlük mumlar UTC'ye hizalanır. Her satır bir UTC takvim gününü temsil eder; böylece geçmiş dünyanın her yerinde tutarlı kalır.
Bu verileri kendi analizim için kullanabilir miyim?expand_more
Evet. Geçmiş tablosunu ücretsiz görüntüleyebilirsiniz ve CoinCryptoRank API'si, kendi araçlarını geliştirenler için piyasa verilerine programatik erişim sağlar.
Hnt Price & ChartsCanlı fiyat, grafik ve piyasa verileriHnt MarketsTüm işlem çiftleri ve borsalar karşılaştırıldıHnt AnalyticsFiyat dağılımı, hacim ve yoğunlaşmaHnt Historical DataGünlük fiyat geçmişi ve hacimHnt ArbitrageBorsalar arası spread matrisiHnt Trading SignalsGüven skorlu BUY/SELL sinyalleriHnt Funding RatesFunding oranları ve APR karşılaştırmasıHnt NewsSon haberler ve analizler