Helium One

HE1H
🏛️ uk →
0.32
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 0.29 0.33 0.27 0.32 166.5M
2025-09-25 0.28 0.33 0.25 0.29 446.4M
2025-09-24 0.28 0.31 0.23 0.29 324.1M
2025-09-23 0.32 0.38 0.30 0.32 126.6M
2025-09-22 0.34 0.38 0.31 0.38 46.2M
2025-09-19 0.31 0.34 0.29 0.34 70.5M
2025-09-18 0.31 0.35 0.28 0.30 100.7M
2025-09-17 0.30 0.31 0.29 0.31 63.4M
2025-09-16 0.32 0.33 0.29 0.31 73.6M
2025-09-15 0.31 0.33 0.30 0.32 85.6M
2025-09-12 0.30 0.34 0.29 0.31 143.0M
2025-09-11 0.30 0.30 0.29 0.29 78.7M
2025-09-10 0.30 0.31 0.26 0.30 220.5M
2025-09-09 0.33 0.35 0.29 0.30 279.0M
2025-09-08 0.39 0.40 0.30 0.34 227.7M
2025-09-05 0.41 0.43 0.36 0.39 153.6M
2025-09-04 0.43 0.59 0.38 0.41 440.9M
2025-09-03 0.44 0.45 0.40 0.43 45.0M
2025-09-02 0.42 0.45 0.38 0.44 87.9M
2025-09-01 0.43 0.44 0.38 0.42 100.2M
2025-08-29 0.47 0.48 0.41 0.44 206.3M
2025-08-28 0.50 0.52 0.45 0.47 94.6M
2025-08-27 0.51 0.52 0.45 0.50 113.3M
2025-08-26 0.53 0.55 0.48 0.50 43.3M
2025-08-22 0.51 0.57 0.46 0.52 217.1M
2025-08-21 0.59 0.60 0.50 0.50 132.4M
2025-08-20 0.58 0.68 0.50 0.56 267.7M
2025-08-19 0.58 0.60 0.55 0.59 118.1M
2025-08-18 0.62 0.65 0.58 0.61 94.1M
2025-08-15 0.62 0.65 0.58 0.62 19.8M
2025-08-14 0.62 0.65 0.58 0.62 22.5M
2025-08-13 0.63 0.65 0.55 0.62 66.2M
2025-08-12 0.63 0.70 0.60 0.65 36.9M
2025-08-11 0.64 0.67 0.60 0.63 44.0M
2025-08-08 0.63 0.67 0.60 0.64 53.3M
2025-08-07 0.68 0.70 0.60 0.66 106.2M
2025-08-06 0.62 0.70 0.55 0.68 112.7M
2025-08-05 0.62 0.70 0.55 0.60 106.1M
2025-08-04 0.67 0.71 0.58 0.61 106.7M
2025-08-01 0.68 0.71 0.63 0.65 30.5M
2025-07-31 0.68 0.70 0.65 0.70 47.1M
2025-07-30 0.72 0.77 0.65 0.69 79.8M
2025-07-29 0.69 0.75 0.68 0.73 49.3M
2025-07-28 0.78 0.80 0.66 0.73 99.0M
2025-07-25 0.75 0.80 0.70 0.78 59.9M
2025-07-24 0.83 0.85 0.73 0.75 189.4M
2025-07-23 0.83 0.90 0.80 0.84 43.2M
2025-07-22 0.85 0.90 0.80 0.85 28.9M
2025-07-21 0.89 0.91 0.80 0.85 72.8M
2025-07-18 0.91 0.98 0.85 0.89 105.7M
2025-07-17 0.93 1.00 0.90 0.93 33.7M
2025-07-16 0.97 1.00 0.91 0.93 34.8M
2025-07-15 1.00 1.03 0.95 0.97 23.9M
2025-07-14 1.00 1.03 0.97 1.02 22.7M
2025-07-11 1.00 1.05 0.95 1.00 35.0M
2025-07-10 0.97 1.05 0.96 1.00 65.1M
2025-07-09 0.95 0.99 0.92 0.97 21.1M
2025-07-08 0.95 1.00 0.90 0.95 26.9M
2025-07-07 0.98 0.99 0.90 0.91 18.0M
2025-07-04 0.95 1.00 0.90 1.00 28.7M
2025-07-03 0.94 1.00 0.90 0.95 13.6M
2025-07-02 0.94 0.98 0.90 0.94 9.9M
2025-07-01 0.92 1.00 0.85 0.94 37.9M
2025-06-30 0.92 0.96 0.88 0.89 8.8M
2025-06-27 0.89 0.95 0.87 0.92 13.2M
2025-06-26 0.93 0.95 0.85 0.89 32.7M
2025-06-25 0.88 1.00 0.85 0.94 71.7M
2025-06-24 0.85 0.90 0.83 0.87 14.7M
2025-06-23 0.88 0.91 0.83 0.86 27.9M
2025-06-20 0.88 0.91 0.85 0.88 25.3M
2025-06-19 0.89 0.92 0.86 0.88 11.3M
2025-06-18 0.90 0.93 0.86 0.89 18.1M
2025-06-17 0.89 0.95 0.86 0.91 16.7M
2025-06-16 0.91 0.94 0.86 0.93 22.8M
2025-06-13 0.93 0.94 0.85 0.91 35.3M
2025-06-12 0.98 1.00 0.87 0.94 61.3M
2025-06-11 0.83 1.05 0.80 0.97 282.6M
2025-06-10 0.86 0.88 0.78 0.81 47.8M
2025-06-09 0.84 0.85 0.82 0.83 22.4M
2025-06-06 0.81 0.86 0.78 0.80 32.9M
2025-06-05 0.81 0.82 0.78 0.81 23.2M
2025-06-04 0.83 0.84 0.78 0.81 74.3M
2025-06-03 0.87 0.88 0.81 0.83 43.1M
2025-06-02 0.83 0.85 0.80 0.84 32.7M
2025-05-30 0.87 0.88 0.80 0.85 42.5M
2025-05-29 0.84 0.90 0.82 0.87 43.3M
2025-05-28 0.82 0.85 0.80 0.84 16.8M
2025-05-27 0.82 0.87 0.78 0.82 22.7M
2025-05-23 0.84 0.84 0.78 0.82 47.3M
2025-05-22 0.84 0.87 0.82 0.82 20.3M
2025-05-21 0.87 0.89 0.82 0.83 49.4M
2025-05-20 0.83 0.90 0.82 0.88 56.6M
2025-05-19 0.89 0.90 0.78 0.84 101.5M
2025-05-16 0.89 0.90 0.87 0.88 13.5M
2025-05-15 0.88 0.90 0.85 0.89 96.2M
2025-05-14 0.89 0.90 0.86 0.88 31.3M
2025-05-13 0.91 0.94 0.87 0.89 24.8M
2025-05-12 0.91 0.94 0.87 0.91 29.9M
2025-05-09 0.89 0.94 0.87 0.91 64.3M
2025-05-08 0.91 0.94 0.87 0.89 71.4M
2025-05-07 0.91 0.94 0.86 0.88 71.8M
2025-05-06 0.97 1.00 0.88 0.91 48.9M
2025-05-02 0.97 1.00 0.90 0.90 41.8M
2025-05-01 0.98 1.00 0.93 0.97 10.4M
2025-04-30 0.99 1.00 0.93 0.98 21.1M
2025-04-29 1.02 1.04 0.95 0.98 22.3M
2025-04-28 0.98 1.04 0.92 1.00 44.7M
2025-04-25 0.93 1.00 0.90 0.96 51.5M
2025-04-24 0.92 0.95 0.90 0.93 19.3M
2025-04-23 0.97 1.00 0.90 0.92 31.1M
2025-04-22 0.98 1.00 0.87 0.94 48.2M
2025-04-17 0.94 1.00 0.90 0.93 19.5M
2025-04-16 0.96 1.00 0.92 0.94 21.2M
2025-04-15 0.95 1.00 0.90 0.95 18.5M
2025-04-14 0.93 1.00 0.90 0.96 30.5M
2025-04-11 0.95 1.00 0.90 0.91 18.4M
2025-04-10 1.00 1.04 0.90 0.95 20.9M
2025-04-09 0.93 1.00 0.86 0.93 24.9M
2025-04-08 0.91 0.97 0.86 0.93 41.3M
2025-04-07 0.83 0.95 0.75 0.87 110.7M
2025-04-04 0.94 0.95 0.72 0.85 133.5M
2025-04-03 0.98 1.00 0.90 0.90 25.1M
2025-04-02 0.98 1.02 0.95 0.97 28.0M
2025-04-01 1.03 1.05 0.95 0.98 46.0M
2025-03-31 1.03 1.10 0.98 1.00 113.3M
2025-03-28 1.01 1.02 0.98 1.00 27.8M
2025-03-27 1.01 1.02 0.99 1.01 19.5M
2025-03-26 1.00 1.02 0.98 1.01 42.1M
2025-03-25 1.02 1.04 0.98 1.00 37.0M
2025-03-24 1.04 1.08 0.99 1.02 44.0M
2025-03-21 1.01 1.07 0.98 1.01 39.9M
2025-03-20 1.03 1.05 0.96 0.99 40.5M
2025-03-19 1.03 1.05 1.00 1.03 18.2M
2025-03-18 1.05 1.10 1.00 1.02 25.8M
2025-03-17 1.06 1.12 1.00 1.07 30.3M
2025-03-14 1.10 1.15 1.00 1.05 29.6M
2025-03-13 1.03 1.07 0.98 1.04 20.4M
2025-03-12 1.04 1.08 0.98 1.01 37.1M
2025-03-11 1.04 1.08 1.00 1.04 24.6M
2025-03-10 1.05 1.10 1.00 1.04 37.8M
2025-03-07 1.03 1.10 1.00 1.05 58.1M
2025-03-06 1.03 1.10 1.00 1.03 57.7M
2025-03-05 1.08 1.20 0.95 1.00 52.3M
2025-03-04 1.06 1.08 0.98 0.99 95.1M
2025-03-03 1.07 1.24 1.01 1.04 251.3M
2025-02-28 0.92 0.94 0.87 0.91 46.5M
2025-02-27 0.92 0.93 0.90 0.92 16.7M
2025-02-26 0.95 0.97 0.90 0.92 24.4M
2025-02-25 0.93 0.95 0.90 0.91 54.3M
2025-02-24 0.94 0.96 0.90 0.92 33.1M
2025-02-21 0.95 0.97 0.92 0.95 25.7M
2025-02-20 0.97 1.00 0.93 0.95 37.8M
2025-02-19 0.97 1.00 0.93 0.98 35.7M
2025-02-18 0.93 0.97 0.92 0.95 25.0M
2025-02-17 0.99 1.00 0.92 0.93 55.3M
2025-02-14 1.00 1.02 0.95 0.99 30.8M
2025-02-13 1.03 1.05 0.97 1.00 44.8M
2025-02-12 1.06 1.10 0.99 1.02 154.2M
2025-02-11 0.86 1.07 0.85 1.01 275.3M
2025-02-10 0.87 0.88 0.83 0.86 32.9M
2025-02-07 0.87 0.90 0.85 0.87 16.4M
2025-02-06 0.88 0.90 0.85 0.87 14.7M
2025-02-05 0.87 0.89 0.84 0.89 35.4M
2025-02-04 0.88 0.90 0.85 0.87 32.9M
2025-02-03 0.89 0.90 0.85 0.88 29.9M
2025-01-31 0.89 0.90 0.87 0.90 24.8M
2025-01-30 0.88 0.90 0.86 0.89 21.3M
2025-01-29 0.83 0.90 0.81 0.88 36.4M
2025-01-28 0.88 0.89 0.86 0.89 13.5M
2025-01-27 0.89 0.90 0.85 0.86 50.7M
2025-01-24 0.88 0.90 0.86 0.89 41.2M
2025-01-23 0.89 0.90 0.86 0.88 29.7M
2025-01-22 0.92 0.95 0.88 0.89 35.1M
2025-01-21 0.89 0.93 0.86 0.91 40.1M
2025-01-20 0.91 0.92 0.88 0.89 36.9M
2025-01-17 0.91 0.92 0.89 0.91 34.1M
2025-01-16 0.92 0.93 0.88 0.91 44.4M
2025-01-15 0.93 0.95 0.90 0.92 24.0M
2025-01-14 0.92 0.95 0.88 0.88 31.4M
2025-01-13 0.90 0.93 0.89 0.93 22.3M
2025-01-10 0.94 0.95 0.89 0.89 41.9M
2025-01-09 0.94 0.95 0.91 0.94 23.3M
2025-01-08 0.92 0.95 0.89 0.91 41.5M
2025-01-07 0.94 0.95 0.90 0.92 31.6M
2025-01-06 0.96 0.98 0.93 0.95 20.1M
2025-01-03 0.96 0.99 0.93 0.98 19.4M
2025-01-02 0.90 0.98 0.88 0.98 41.6M