Crypto Rate Dashboard
Humanity Protocol Price Chart
| Date |
Open |
High |
Low |
Close |
Volume |
| 2026-05-10 |
$0.20139062 |
$0.21034996 |
$0.19997202 |
$0.21028114 |
$11.33M |
| 2026-05-09 |
$0.18242583 |
$0.21155958 |
$0.18242583 |
$0.20157701 |
$21.30M |
| 2026-05-08 |
$0.19614865 |
$0.20186237 |
$0.16893974 |
$0.18221968 |
$27.08M |
| 2026-05-07 |
$0.19964436 |
$0.20695402 |
$0.19533053 |
$0.19601507 |
$11.64M |
| 2026-05-06 |
$0.19888346 |
$0.20535385 |
$0.19850443 |
$0.19965131 |
$11.07M |
| 2026-05-05 |
$0.19897117 |
$0.20402265 |
$0.19088919 |
$0.19869581 |
$13.87M |
| 2026-05-04 |
$0.20386661 |
$0.20743983 |
$0.19295623 |
$0.19933998 |
$17.23M |
| 2026-05-03 |
$0.19185313 |
$0.21668034 |
$0.18735774 |
$0.2034279 |
$23.13M |
| 2026-05-02 |
$0.19434467 |
$0.19616751 |
$0.1863448 |
$0.19228063 |
$17.36M |
| 2026-05-01 |
$0.17899452 |
$0.19887121 |
$0.17831018 |
$0.19474355 |
$27.08M |
| 2026-04-30 |
$0.17923827 |
$0.1830693 |
$0.16773856 |
$0.17898075 |
$23.97M |
| 2026-04-29 |
$0.18097329 |
$0.18967091 |
$0.17227662 |
$0.17834668 |
$42.55M |
| 2026-04-28 |
$0.14129599 |
$0.18391437 |
$0.13687074 |
$0.18036851 |
$47.30M |
| 2026-04-27 |
$0.15032487 |
$0.15188738 |
$0.13190763 |
$0.14152814 |
$19.82M |
| 2026-04-26 |
$0.15070981 |
$0.15776691 |
$0.14857961 |
$0.15013339 |
$17.01M |
| 2026-04-25 |
$0.13847628 |
$0.15198412 |
$0.13594142 |
$0.15072341 |
$17.53M |
| 2026-04-24 |
$0.14272464 |
$0.14629989 |
$0.1320529 |
$0.13874345 |
$20.89M |
| 2026-04-23 |
$0.12991078 |
$0.14897837 |
$0.12768383 |
$0.14325714 |
$39.47M |
| 2026-04-22 |
$0.11225513 |
$0.13774932 |
$0.11113555 |
$0.12932279 |
$48.40M |
| 2026-04-21 |
$0.10119239 |
$0.11453818 |
$0.09895124 |
$0.11238064 |
$28.88M |
| 2026-04-20 |
$0.10411148 |
$0.10510024 |
$0.09947447 |
$0.10119244 |
$31.80M |
| 2026-04-19 |
$0.11153033 |
$0.11211748 |
$0.10109311 |
$0.10419492 |
$27.88M |
| 2026-04-18 |
$0.13149451 |
$0.14128902 |
$0.11018665 |
$0.11166507 |
$27.94M |
| 2026-04-17 |
$0.11503463 |
$0.13855096 |
$0.11428015 |
$0.13099073 |
$30.35M |
| 2026-04-16 |
$0.10794573 |
$0.11782922 |
$0.10603766 |
$0.11470279 |
$14.02M |
| 2026-04-15 |
$0.09624504 |
$0.11170741 |
$0.09541587 |
$0.10785794 |
$27.52M |
| 2026-04-14 |
$0.09820503 |
$0.1085392 |
$0.09538131 |
$0.09618839 |
$22.35M |
| 2026-04-13 |
$0.09638258 |
$0.10010945 |
$0.09399837 |
$0.09836853 |
$19.39M |
| 2026-04-12 |
$0.09379497 |
$0.102162 |
$0.09230095 |
$0.0964053 |
$20.03M |
| 2026-04-11 |
$0.10240458 |
$0.11187273 |
$0.09294272 |
$0.09386756 |
$23.10M |
Share this link via
Or copy link
