HELMET Historical USD Price
Daily close · Mar 21, 2021 → Mar 31, 2022Daily price history
Feb 28, 2022 → Mar 31, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-03-31 | $0.03674182 | $0.03877313 | $0.03665667 | $0.03682563 | $118,824.44 |
| 2022-03-30 | $0.03697 | $0.03764 | $0.03661575 | $0.03673576 | $47,162.05 |
| 2022-03-29 | $0.03767 | $0.03838 | $0.03685148 | $0.036955 | $64,750.23 |
| 2022-03-28 | $0.03696533 | $0.03814167 | $0.0367543 | $0.03762833 | $87,982.40 |
| 2022-03-27 | $0.03862273 | $0.03877273 | $0.03506813 | $0.03691847 | $191,319.65 |
| 2022-03-26 | $0.03766409 | $0.03922813 | $0.0370589 | $0.03832154 | $143,604.96 |
| 2022-03-25 | $0.03901251 | $0.03977722 | $0.03720909 | $0.03779857 | $161,449.01 |
| 2022-03-24 | $0.03897 | $0.03935893 | $0.03873289 | $0.03901251 | $102,860.59 |
| 2022-03-23 | $0.0390825 | $0.03916231 | $0.03876391 | $0.03897338 | $116,446.19 |
| 2022-03-22 | $0.03761583 | $0.03943451 | $0.03743846 | $0.0389453 | $163,422.08 |
| 2022-03-21 | $0.03894667 | $0.03894667 | $0.03729097 | $0.03815803 | $163,226.11 |
| 2022-03-18 | $0.03594375 | $0.03607272 | $0.03420906 | $0.03454304 | $118,646.35 |
| 2022-03-17 | $0.03606842 | $0.03625882 | $0.035125 | $0.03609163 | $142,898.68 |
| 2022-03-16 | $0.03374808 | $0.03625882 | $0.03328846 | $0.03578919 | $173,853.73 |
| 2022-03-15 | $0.03423125 | $0.03462636 | $0.03324 | $0.03376127 | $124,976.10 |
| 2022-03-14 | $0.03465556 | $0.03479375 | $0.03395749 | $0.03427934 | $98,609.26 |
| 2022-03-13 | $0.03566909 | $0.03620417 | $0.03429176 | $0.03433 | $135,229.33 |
| 2022-03-12 | $0.03563909 | $0.03619818 | $0.0351965 | $0.035362 | $117,744.72 |
| 2022-03-11 | $0.0357225 | $0.03686667 | $0.03539314 | $0.03571563 | $103,153.70 |
| 2022-03-10 | $0.03825531 | $0.03842281 | $0.03563042 | $0.03571773 | $144,924.42 |
| 2022-03-09 | $0.03665249 | $0.038675 | $0.03646391 | $0.03802727 | $165,013.05 |
| 2022-03-08 | $0.03628 | $0.03744118 | $0.03613 | $0.03669004 | $149,287.33 |
| 2022-03-07 | $0.03666 | $0.037 | $0.035645 | $0.036425 | $77,996.76 |
| 2022-03-06 | $0.037515 | $0.037515 | $0.0364325 | $0.03669474 | $66,971.95 |
| 2022-03-05 | $0.03716 | $0.03756 | $0.03653636 | $0.03756 | $62,018.81 |
| 2022-03-04 | $0.039015 | $0.03939 | $0.03716 | $0.03716 | $69,843.40 |
| 2022-03-03 | $0.04149 | $0.04166 | $0.03821 | $0.03907031 | $71,734.79 |
| 2022-03-02 | $0.041545 | $0.042075 | $0.040915 | $0.04155 | $69,529.37 |
| 2022-03-01 | $0.03991 | $0.042285 | $0.03972 | $0.041965 | $74,569.93 |
| 2022-02-28 | $0.03816 | $0.04027 | $0.0373 | $0.04021148 | $76,252.24 |