Humanity(H) 가격 기록

일별 시가·고가·저가·종가·거래량(UTC), H 거래량이 가장 많은 거래소 기준. 최근 365일 표시.

월별 수익률 H

연도	1월	2월	3월	4월	5월	6월	7월	8월	9월	10월	11월	12월	연간
2026	-19%	-6.7%	-32%	+111%	+159%	-82%	-25%	+16%	-4.3%	-21%	-51%	—	-84%
2025	—	—	—	—	—	—	-14%	-27%	+145%	+302%	-59%	+39%	+257%

매월 첫날 시가부터 마지막 날 종가까지의 변화(UTC); 이번 달은 오늘까지(점선). "연간"은 데이터가 있는 달의 복리 수익입니다. 과거 성과가 미래를 보장하지 않습니다.

전체 기록 다운로드 (CSV, Excel로 열기)

날짜	시가	고가	저가	종가	거래량	시가총액	변동
2026. 11. 12.	$0.02690	$0.02828	$0.02226	$0.02327	$1.99M	$49.34M	-13.49%
2026. 11. 11.	$0.03520	$0.03596	$0.02655	$0.02692	$2.31M	$57.08M	-23.52%
2026. 11. 10.	$0.04862	$0.04862	$0.03419	$0.03515	$1.55M	$74.53M	-27.70%
2026. 11. 09.	$0.05011	$0.05068	$0.04384	$0.04861	$544.70K	$103.08M	-2.99%
2026. 11. 08.	$0.05400	$0.05705	$0.04972	$0.05013	$283.42K	$106.30M	-7.17%
2026. 11. 07.	$0.05326	$0.05410	$0.05170	$0.05398	$170.72K	$114.46M	+1.35%
2026. 11. 06.	$0.04975	$0.05394	$0.04957	$0.05326	$170.29K	$112.94M	+7.06%
2026. 11. 05.	$0.05341	$0.05380	$0.04845	$0.04975	$295.07K	$103.19M	-6.85%
2026. 11. 04.	$0.05256	$0.05462	$0.04900	$0.05338	$216.26K	$113.19M	+1.56%
2026. 11. 03.	$0.04998	$0.05541	$0.04985	$0.05260	$170.86K	$111.54M	+5.24%
2026. 11. 02.	$0.05358	$0.05438	$0.04954	$0.04997	$208.39K	$105.96M	-6.74%
2026. 11. 01.	$0.05541	$0.05558	$0.05331	$0.05357	$146.05K	$113.59M	-3.32%
2026. 10. 31.	$0.05605	$0.05716	$0.05483	$0.05541	$293.25K	$117.50M	-1.14%
2026. 10. 30.	$0.05422	$0.05760	$0.05235	$0.05605	$385.46K	$118.85M	+3.38%
2026. 10. 29.	$0.05744	$0.05876	$0.05200	$0.05422	$277.00K	$114.97M	-5.61%
2026. 10. 28.	$0.05610	$0.05898	$0.05570	$0.05744	$251.67K	$121.80M	+2.39%
2026. 10. 27.	$0.05584	$0.05768	$0.05529	$0.05610	$218.21K	$118.96M	+0.47%
2026. 10. 26.	$0.05350	$0.05619	$0.05177	$0.05597	$189.88K	$118.68M	+4.62%
2026. 10. 25.	$0.05349	$0.05457	$0.05167	$0.05356	$116.99K	$113.57M	+0.13%
2026. 10. 24.	$0.05688	$0.05738	$0.05001	$0.05340	$611.20K	$113.23M	-6.12%
2026. 10. 23.	$0.05515	$0.05975	$0.05492	$0.05688	$274.17K	$120.61M	+3.14%
2026. 10. 22.	$0.05839	$0.05889	$0.05453	$0.05515	$217.29K	$116.94M	-5.55%
2026. 10. 21.	$0.05692	$0.06008	$0.05682	$0.05839	$185.55K	$123.81M	+2.58%
2026. 10. 20.	$0.05618	$0.05850	$0.05503	$0.05692	$129.62K	$120.70M	+1.32%
2026. 10. 19.	$0.05799	$0.05866	$0.05534	$0.05619	$145.84K	$119.15M	-3.10%
2026. 10. 18.	$0.05748	$0.05833	$0.05449	$0.05803	$201.58K	$123.05M	+0.96%
2026. 10. 17.	$0.05737	$0.05989	$0.05650	$0.05746	$189.10K	$121.84M	+0.16%
2026. 10. 16.	$0.05766	$0.05858	$0.05647	$0.05745	$205.83K	$121.82M	-0.36%
2026. 10. 15.	$0.05516	$0.06027	$0.05100	$0.05757	$698.50K	$122.08M	+4.37%
2026. 10. 14.	$0.05620	$0.05875	$0.05399	$0.05515	$404.18K	$116.94M	-1.87%
2026. 10. 13.	$0.05705	$0.05735	$0.05318	$0.05614	$512.08K	$119.04M	-1.60%
2026. 10. 12.	$0.06107	$0.06163	$0.05700	$0.05703	$293.00K	$120.93M	-6.62%
2026. 10. 11.	$0.06182	$0.06206	$0.05948	$0.06115	$362.62K	$129.67M	-1.08%
2026. 10. 10.	$0.06022	$0.06467	$0.05954	$0.06184	$486.92K	$131.13M	+2.69%
2026. 10. 09.	$0.06414	$0.06441	$0.05659	$0.06025	$903.91K	$127.76M	-6.06%
2026. 10. 08.	$0.06805	$0.06945	$0.06153	$0.06418	$456.13K	$136.09M	-5.69%
2026. 10. 07.	$0.06973	$0.06997	$0.06578	$0.06807	$317.67K	$144.34M	-2.38%
2026. 10. 06.	$0.06994	$0.07086	$0.06819	$0.06971	$304.24K	$147.82M	-0.33%
2026. 10. 05.	$0.06884	$0.07118	$0.06784	$0.06997	$392.43K	$148.37M	+1.64%
2026. 10. 04.	$0.07108	$0.07147	$0.06821	$0.06887	$242.67K	$146.04M	-3.11%
2026. 10. 03.	$0.07087	$0.07152	$0.06903	$0.07093	$333.97K	$145.44M	+0.08%
2026. 10. 02.	$0.07121	$0.07187	$0.06951	$0.07080	$440.33K	$145.17M	-0.58%
2026. 10. 01.	$0.07004	$0.07254	$0.06783	$0.07130	$491.90K	—	+1.80%
2026. 09. 30.	$0.06835	$0.07482	$0.06835	$0.07001	$887.46K	$143.44M	+2.43%
2026. 09. 29.	$0.06818	$0.06993	$0.06589	$0.06837	$686.17K	$140.08M	+0.28%
2026. 09. 28.	$0.07041	$0.07189	$0.06705	$0.06817	$879.36K	—	-3.18%
2026. 09. 27.	$0.07012	$0.07230	$0.06912	$0.07040	$966.36K	$144.02M	+0.40%
2026. 09. 26.	$0.07873	$0.08020	$0.06817	$0.07013	$2.72M	$143.19M	-10.92%
2026. 09. 25.	$0.06577	$0.07989	$0.06369	$0.07873	$3.24M	—	+19.71%
2026. 09. 24.	$0.05738	$0.07254	$0.05585	$0.06577	$4.08M	$130.81M	+14.62%
2026. 09. 23.	$0.06519	$0.06552	$0.05601	$0.05736	$2.45M	—	-12.01%
2026. 09. 22.	$0.07060	$0.07107	$0.06320	$0.06525	$1.98M	—	-7.58%
2026. 09. 21.	$0.07275	$0.07353	$0.06660	$0.07049	$2.14M	—	-3.11%
2026. 09. 20.	$0.08024	$0.08108	$0.07142	$0.07273	$1.43M	—	-9.36%
2026. 09. 19.	$0.08271	$0.08352	$0.07770	$0.08021	$1.09M	—	-3.02%
2026. 09. 18.	$0.08831	$0.08858	$0.07910	$0.08272	$1.51M	—	-6.33%
2026. 09. 17.	$0.08926	$0.09053	$0.08683	$0.08836	$707.00K	—	-1.01%
2026. 09. 16.	$0.08717	$0.09049	$0.08514	$0.08931	$1.57M	—	+2.45%
2026. 09. 15.	$0.08292	$0.08746	$0.08021	$0.08711	$1.16M	—	+5.05%
2026. 09. 14.	$0.08481	$0.08863	$0.07996	$0.08294	$1.40M	—	-2.20%
2026. 09. 13.	$0.08005	$0.09019	$0.07802	$0.08475	$1.72M	—	+5.87%
2026. 09. 12.	$0.08374	$0.09036	$0.07949	$0.08007	$1.51M	—	-4.38%
2026. 09. 11.	$0.07970	$0.08509	$0.07783	$0.08376	$717.42K	—	+5.09%
2026. 09. 10.	$0.08193	$0.08351	$0.07630	$0.07968	$941.02K	—	-2.75%
2026. 09. 09.	$0.08001	$0.08297	$0.07662	$0.08191	$630.64K	—	+2.37%
2026. 09. 08.	$0.07713	$0.08253	$0.07594	$0.08000	$618.01K	—	+3.72%
2026. 09. 07.	$0.07355	$0.07931	$0.07322	$0.07718	$537.30K	—	+4.94%
2026. 09. 06.	$0.07632	$0.07681	$0.07302	$0.07351	$618.09K	—	-3.68%
2026. 09. 05.	$0.08099	$0.08364	$0.07533	$0.07629	$829.38K	—	-5.80%
2026. 09. 04.	$0.08006	$0.08412	$0.07751	$0.08094	$723.75K	—	+1.10%
2026. 09. 03.	$0.07786	$0.08771	$0.07705	$0.08006	$2.12M	—	+2.83%
2026. 09. 02.	$0.07208	$0.07953	$0.07152	$0.07789	$1.03M	—	+8.06%
2026. 09. 01.	$0.07315	$0.07387	$0.07022	$0.07214	$421.64K	—	-1.38%
2026. 08. 31.	$0.07288	$0.07641	$0.07251	$0.07313	$408.99K	—	+0.34%
2026. 08. 30.	$0.07687	$0.07745	$0.07212	$0.07292	$576.12K	$145.03M	-5.14%
2026. 08. 29.	$0.07974	$0.08006	$0.07570	$0.07685	$1.11M	$285.30M	-3.62%
2026. 08. 28.	$0.07238	$0.08021	$0.07057	$0.07966	$1.65M	—	+10.06%
2026. 08. 27.	$0.07252	$0.07437	$0.07130	$0.07240	$781.39K	—	-0.17%
2026. 08. 26.	$0.07973	$0.08019	$0.07046	$0.07253	$1.59M	$269.26M	-9.03%
2026. 08. 25.	$0.06954	$0.08109	$0.06910	$0.07978	$2.89M	—	+14.73%
2026. 08. 24.	$0.06885	$0.07093	$0.06797	$0.06960	$1.03M	—	+1.09%
2026. 08. 23.	$0.07206	$0.07610	$0.06585	$0.06882	$2.12M	—	-4.50%
2026. 08. 22.	$0.08247	$0.08754	$0.05500	$0.07208	$3.17M	—	-12.60%
2026. 08. 21.	$0.07942	$0.08260	$0.07435	$0.08260	$3.66M	—	+4.00%
2026. 08. 20.	$0.08746	$0.09255	$0.07752	$0.07939	$3.37M	—	-9.23%
2026. 08. 19.	$0.1199	$0.1211	$0.08396	$0.08746	$4.36M	—	-27.04%
2026. 08. 18.	$0.1233	$0.1277	$0.1040	$0.1197	$3.25M	—	-2.94%
2026. 08. 17.	$0.1391	$0.1441	$0.1023	$0.1233	$7.10M	—	-11.39%
2026. 08. 16.	$0.1511	$0.1699	$0.1000	$0.1390	$17.60M	—	-8.02%
2026. 08. 15.	$0.1174	$0.1520	$0.1090	$0.1512	$13.01M	—	+28.84%
2026. 08. 14.	$0.1073	$0.1228	$0.09223	$0.1174	$7.52M	—	+9.37%
2026. 08. 13.	$0.08976	$0.1082	$0.08931	$0.1073	$2.61M	—	+19.54%
2026. 08. 12.	$0.08977	$0.09599	$0.08621	$0.08974	$1.46M	—	-0.03%
2026. 08. 11.	$0.08205	$0.09200	$0.08018	$0.08981	$1.25M	—	+9.46%
2026. 08. 10.	$0.07881	$0.08684	$0.07864	$0.08197	$1.54M	—	+4.01%
2026. 08. 09.	$0.07945	$0.08011	$0.07537	$0.07880	$1.16M	—	-0.82%
2026. 08. 08.	$0.07982	$0.08078	$0.07103	$0.07950	$2.61M	—	-0.40%
2026. 08. 07.	$0.08005	$0.09779	$0.07664	$0.07992	$3.53M	—	-0.16%
2026. 08. 06.	$0.07961	$0.08308	$0.07769	$0.08005	$1.16M	—	+0.55%
2026. 08. 05.	$0.07433	$0.08050	$0.07291	$0.07951	$913.55K	—	+6.97%
2026. 08. 04.	$0.07501	$0.07630	$0.07179	$0.07435	$779.82K	—	-0.88%
2026. 08. 03.	$0.07682	$0.07803	$0.07036	$0.07506	$1.70M	—	-2.29%
2026. 08. 02.	$0.06884	$0.08145	$0.06844	$0.07689	$3.29M	—	+11.69%
2026. 08. 01.	$0.06326	$0.06923	$0.06326	$0.06894	$868.82K	—	+8.98%
2026. 07. 31.	$0.06478	$0.06729	$0.06164	$0.06324	$693.40K	—	-2.38%
2026. 07. 30.	$0.06621	$0.06685	$0.06268	$0.06476	$710.77K	—	-2.19%
2026. 07. 29.	$0.06568	$0.06993	$0.06467	$0.06622	$1.35M	—	+0.82%
2026. 07. 28.	$0.06292	$0.06600	$0.06166	$0.06571	$862.12K	—	+4.43%
2026. 07. 27.	$0.06124	$0.06524	$0.05927	$0.06301	$1.00M	—	+2.89%
2026. 07. 26.	$0.06361	$0.06451	$0.06000	$0.06111	$594.52K	$210.22M	-3.93%
2026. 07. 25.	$0.06236	$0.06709	$0.06220	$0.06361	$1.43M	—	+2.00%
2026. 07. 24.	$0.06201	$0.06588	$0.05739	$0.06236	$1.52M	—	+0.56%
2026. 07. 23.	$0.05945	$0.06257	$0.05882	$0.06201	$1.16M	—	+4.31%
2026. 07. 22.	$0.05916	$0.06084	$0.05847	$0.05946	$489.27K	—	+0.51%
2026. 07. 21.	$0.05914	$0.06022	$0.05768	$0.05917	$994.57K	—	+0.05%
2026. 07. 20.	$0.05830	$0.06056	$0.05542	$0.05914	$1.54M	—	+1.44%
2026. 07. 19.	$0.05850	$0.05992	$0.05423	$0.05836	$1.30M	—	-0.24%
2026. 07. 18.	$0.05988	$0.06150	$0.05828	$0.05851	$1.13M	—	-2.29%
2026. 07. 17.	$0.05940	$0.06357	$0.05789	$0.05993	$2.09M	—	+0.89%
2026. 07. 16.	$0.05782	$0.06422	$0.05619	$0.05940	$3.09M	—	+2.73%
2026. 07. 15.	$0.06845	$0.07076	$0.05631	$0.05787	$3.83M	—	-15.46%
2026. 07. 14.	$0.06775	$0.06973	$0.06539	$0.06846	$1.88M	—	+1.05%
2026. 07. 13.	$0.06927	$0.07400	$0.06664	$0.06779	$2.50M	—	-2.14%
2026. 07. 12.	$0.06930	$0.08032	$0.06775	$0.06930	$3.45M	—	+0.00%
2026. 07. 11.	$0.06676	$0.07000	$0.06610	$0.06931	$1.35M	—	+3.82%
2026. 07. 10.	$0.06953	$0.07284	$0.06649	$0.06672	$2.16M	—	-4.04%
2026. 07. 09.	$0.06871	$0.07147	$0.06740	$0.06952	$2.00M	—	+1.18%
2026. 07. 08.	$0.06887	$0.07108	$0.06580	$0.06872	$3.10M	—	-0.22%
2026. 07. 07.	$0.06931	$0.07250	$0.06543	$0.06886	$4.10M	—	-0.65%
2026. 07. 06.	$0.07018	$0.07273	$0.06513	$0.06931	$4.45M	—	-1.24%
2026. 07. 05.	$0.08170	$0.08473	$0.06869	$0.07017	$6.97M	—	-14.11%
2026. 07. 04.	$0.06988	$0.08560	$0.06584	$0.08174	$8.76M	—	+16.97%
2026. 07. 03.	$0.07013	$0.07235	$0.06446	$0.06988	$4.41M	—	-0.36%
2026. 07. 02.	$0.07042	$0.07616	$0.06490	$0.07013	$7.35M	—	-0.41%
2026. 07. 01.	$0.08446	$0.08869	$0.06174	$0.07050	$14.07M	—	-16.53%
2026. 06. 30.	$0.07206	$0.09308	$0.06748	$0.08453	$19.82M	—	+17.31%
2026. 06. 29.	$0.06185	$0.07697	$0.05848	$0.07203	$11.04M	—	+16.46%
2026. 06. 28.	$0.05896	$0.06383	$0.05626	$0.06188	$5.69M	—	+4.95%
2026. 06. 27.	$0.06025	$0.06293	$0.05701	$0.05899	$6.76M	$186.86M	-2.09%
2026. 06. 26.	$0.05760	$0.06520	$0.05324	$0.06030	$14.37M	—	+4.69%
2026. 06. 25.	$0.06462	$0.08253	$0.05002	$0.05760	$30.24M	—	-10.86%
2026. 06. 24.	$0.1052	$0.1190	$0.06196	$0.06462	$19.62M	—	-38.56%
2026. 06. 23.	$0.1264	$0.1410	$0.09670	$0.1052	$12.35M	—	-16.80%
2026. 06. 22.	$0.1898	$0.1934	$0.1179	$0.1261	$12.65M	—	-33.57%
2026. 06. 21.	$0.2019	$0.2082	$0.1769	$0.1894	$6.25M	—	-6.18%
2026. 06. 20.	$0.2230	$0.2291	$0.1953	$0.2017	$6.45M	—	-9.56%
2026. 06. 19.	$0.2260	$0.2470	$0.1985	$0.2228	$13.60M	—	-1.43%
2026. 06. 18.	$0.2410	$0.2688	$0.2200	$0.2260	$16.59M	—	-6.21%
2026. 06. 17.	$0.2875	$0.3444	$0.1905	$0.2410	$19.85M	—	-16.17%
2026. 06. 16.	$0.2851	$0.3053	$0.1600	$0.2875	$28.59M	—	+0.83%
2026. 06. 15.	$0.4789	$0.6526	$0.2400	$0.2851	$48.37M	—	-40.46%
2026. 06. 14.	$0.3565	$0.6418	$0.2040	$0.4788	$52.61M	—	+34.30%
2026. 06. 13.	$0.2702	$0.3847	$0.2178	$0.3566	$16.09M	—	+31.95%
2026. 06. 12.	$0.2194	$0.2941	$0.2030	$0.2701	$24.13M	—	+23.11%
2026. 06. 11.	$0.1921	$0.2248	$0.1700	$0.2196	$15.49M	—	+14.27%
2026. 06. 10.	$0.2031	$0.2374	$0.1710	$0.1922	$14.68M	—	-5.37%
2026. 06. 09.	$0.09716	$0.3000	$0.07112	$0.2031	$35.55M	—	+108.99%
2026. 06. 08.	$0.7153	$0.7464	$0.09637	$0.09749	$54.12M	—	-86.37%
2026. 06. 07.	$0.6292	$0.8526	$0.6178	$0.7149	$15.54M	—	+13.62%
2026. 06. 06.	$0.5873	$0.7560	$0.5441	$0.6292	$15.93M	—	+7.14%
2026. 06. 05.	$0.5647	$0.6368	$0.5483	$0.5873	$15.99M	—	+3.99%
2026. 06. 04.	$0.5822	$0.6508	$0.5467	$0.5644	$25.85M	—	-3.04%
2026. 06. 03.	$0.6656	$0.6980	$0.5652	$0.5822	$14.82M	—	-12.53%
2026. 06. 02.	$0.6789	$0.8586	$0.6082	$0.6655	$34.77M	—	-1.98%
2026. 06. 01.	$0.4625	$0.8578	$0.4616	$0.6793	$56.86M	—	+46.89%
2026. 05. 31.	$0.3710	$0.4711	$0.3446	$0.4624	$12.16M	—	+24.62%
2026. 05. 30.	$0.2848	$0.4034	$0.2753	$0.3710	$14.32M	—	+30.27%
2026. 05. 29.	$0.2487	$0.2851	$0.2432	$0.2850	$3.50M	—	+14.60%
2026. 05. 28.	$0.2042	$0.2794	$0.1938	$0.2489	$7.68M	—	+21.88%
2026. 05. 27.	$0.2507	$0.2910	$0.2020	$0.2038	$6.36M	—	-18.71%
2026. 05. 26.	$0.2495	$0.2667	$0.2408	$0.2506	$2.19M	$725.57M	+0.45%
2026. 05. 25.	$0.2267	$0.2687	$0.2264	$0.2497	$4.14M	—	+10.17%
2026. 05. 24.	$0.2090	$0.2290	$0.2058	$0.2269	$1.05M	—	+8.54%
2026. 05. 23.	$0.2004	$0.2151	$0.1997	$0.2089	$1.10M	—	+4.24%
2026. 05. 22.	$0.2321	$0.2357	$0.2000	$0.2005	$2.94M	—	-13.61%
2026. 05. 21.	$0.2589	$0.2623	$0.2161	$0.2320	$9.80M	—	-10.39%
2026. 05. 20.	$0.2497	$0.2824	$0.2399	$0.2589	$3.52M	—	+3.67%
2026. 05. 19.	$0.2499	$0.2764	$0.2482	$0.2496	$1.20M	—	-0.11%
2026. 05. 18.	$0.2401	$0.2573	$0.2362	$0.2500	$863.41K	—	+4.09%
2026. 05. 17.	$0.2438	$0.2456	$0.2335	$0.2403	$1.14M	—	-1.45%
2026. 05. 16.	$0.2223	$0.2500	$0.2113	$0.2438	$2.41M	—	+9.67%
2026. 05. 15.	$0.2574	$0.2604	$0.2214	$0.2224	$2.30M	—	-13.58%
2026. 05. 14.	$0.2530	$0.2664	$0.2405	$0.2572	$3.08M	—	+1.67%
2026. 05. 13.	$0.2387	$0.2572	$0.2263	$0.2529	$3.56M	—	+5.96%
2026. 05. 12.	$0.2631	$0.2969	$0.2342	$0.2385	$7.53M	—	-9.32%
2026. 05. 11.	$0.2093	$0.2646	$0.2087	$0.2630	$3.80M	—	+25.64%
2026. 05. 10.	$0.2002	$0.2110	$0.1996	$0.2095	$1.32M	—	+4.65%
2026. 05. 09.	$0.1824	$0.2154	$0.1820	$0.2004	$2.98M	—	+9.84%
2026. 05. 08.	$0.1963	$0.2066	$0.1666	$0.1824	$3.44M	—	-7.11%
2026. 05. 07.	$0.2000	$0.2078	$0.1952	$0.1962	$1.91M	—	-1.90%
2026. 05. 06.	$0.1994	$0.2059	$0.1981	$0.2001	$1.77M	—	+0.39%
2026. 05. 05.	$0.1991	$0.2048	$0.1904	$0.1994	$2.09M	—	+0.16%
2026. 05. 04.	$0.2036	$0.2087	$0.1924	$0.1991	$2.46M	—	-2.24%
2026. 05. 03.	$0.1919	$0.2173	$0.1853	$0.2036	$3.13M	—	+6.15%
2026. 05. 02.	$0.1948	$0.1969	$0.1856	$0.1917	$3.10M	—	-1.59%
2026. 05. 01.	$0.1788	$0.2005	$0.1775	$0.1949	$3.96M	—	+9.00%
2026. 04. 30.	$0.1788	$0.1838	$0.1652	$0.1788	$4.55M	—	-0.04%
2026. 04. 29.	$0.1811	$0.1917	$0.1711	$0.1792	$6.32M	—	-1.08%
2026. 04. 28.	$0.1413	$0.1854	$0.1365	$0.1811	$6.65M	—	+28.18%
2026. 04. 27.	$0.1501	$0.1523	$0.1310	$0.1413	$2.24M	—	-5.84%
2026. 04. 26.	$0.1507	$0.1582	$0.1479	$0.1501	$1.97M	$418.32M	-0.41%
2026. 04. 25.	$0.1386	$0.1527	$0.1356	$0.1508	$2.13M	—	+8.80%
2026. 04. 24.	$0.1425	$0.1467	$0.1316	$0.1386	$2.83M	—	-2.75%
2026. 04. 23.	$0.1299	$0.1503	$0.1270	$0.1428	$4.31M	—	+9.92%
2026. 04. 22.	$0.1125	$0.1384	$0.1107	$0.1295	$4.58M	—	+15.10%
2026. 04. 21.	$0.1012	$0.1153	$0.09876	$0.1125	$1.73M	—	+11.19%
2026. 04. 20.	$0.1041	$0.1056	$0.09917	$0.1012	$2.13M	—	-2.79%
2026. 04. 19.	$0.1114	$0.1121	$0.1002	$0.1040	$2.03M	—	-6.68%
2026. 04. 18.	$0.1316	$0.1419	$0.1097	$0.1114	$2.06M	—	-15.41%
2026. 04. 17.	$0.1148	$0.1404	$0.1140	$0.1315	$2.59M	—	+14.53%
2026. 04. 16.	$0.1086	$0.1187	$0.1055	$0.1148	$1.04M	—	+5.71%
2026. 04. 15.	$0.09610	$0.1143	$0.09514	$0.1085	$1.34M	—	+12.89%
2026. 04. 14.	$0.09809	$0.1096	$0.09510	$0.09615	$971.42K	—	-1.98%
2026. 04. 13.	$0.09634	$0.1001	$0.09375	$0.09804	$383.15K	—	+1.76%
2026. 04. 12.	$0.09358	$0.1005	$0.09201	$0.09637	$581.38K	—	+2.98%
2026. 04. 11.	$0.1024	$0.1126	$0.09237	$0.09358	$1.67M	—	-8.60%
2026. 04. 10.	$0.08615	$0.1031	$0.08521	$0.1020	$1.71M	—	+18.42%
2026. 04. 09.	$0.08420	$0.08876	$0.08409	$0.08637	$299.49K	—	+2.58%
2026. 04. 08.	$0.08738	$0.08804	$0.08409	$0.08419	$394.29K	—	-3.65%
2026. 04. 07.	$0.08458	$0.08790	$0.08078	$0.08727	$549.52K	—	+3.18%
2026. 04. 06.	$0.08066	$0.08658	$0.08022	$0.08456	$617.14K	—	+4.84%
2026. 04. 05.	$0.08410	$0.08446	$0.07836	$0.08055	$291.31K	—	-4.22%
2026. 04. 04.	$0.08030	$0.08719	$0.07849	$0.08412	$585.01K	—	+4.76%
2026. 04. 03.	$0.08383	$0.08864	$0.07892	$0.08031	$598.13K	—	-4.20%
2026. 04. 02.	$0.08337	$0.08930	$0.07738	$0.08378	$857.86K	—	+0.49%
2026. 04. 01.	$0.08480	$0.08555	$0.08243	$0.08330	$428.75K	—	-1.77%
2026. 03. 31.	$0.08283	$0.08729	$0.08129	$0.08487	$445.28K	—	+2.46%
2026. 03. 30.	$0.08205	$0.09117	$0.08195	$0.08261	$730.70K	—	+0.68%
2026. 03. 29.	$0.08270	$0.08569	$0.08042	$0.08193	$409.61K	—	-0.93%
2026. 03. 28.	$0.08335	$0.08457	$0.08031	$0.08304	$305.76K	—	-0.37%
2026. 03. 27.	$0.08161	$0.08617	$0.08157	$0.08312	$447.16K	—	+1.85%
2026. 03. 26.	$0.09346	$0.09506	$0.08113	$0.08139	$840.70K	$218.11M	-12.91%
2026. 03. 25.	$0.09391	$0.09658	$0.09231	$0.09368	$576.87K	—	-0.24%
2026. 03. 24.	$0.1010	$0.1013	$0.09280	$0.09404	$530.24K	—	-6.84%
2026. 03. 23.	$0.09195	$0.1024	$0.08984	$0.1007	$949.24K	—	+9.56%
2026. 03. 22.	$0.09320	$0.1020	$0.09106	$0.09185	$1.05M	—	-1.45%
2026. 03. 21.	$0.09545	$0.09664	$0.09284	$0.09320	$449.52K	—	-2.36%
2026. 03. 20.	$0.09330	$0.09857	$0.09036	$0.09555	$1.52M	—	+2.41%
2026. 03. 19.	$0.1031	$0.1033	$0.09145	$0.09322	$2.17M	—	-9.55%
2026. 03. 18.	$0.1129	$0.1151	$0.1004	$0.1030	$1.43M	—	-8.74%
2026. 03. 17.	$0.1240	$0.1252	$0.1117	$0.1129	$1.32M	—	-8.95%
2026. 03. 16.	$0.1245	$0.1282	$0.1229	$0.1241	$577.87K	—	-0.39%
2026. 03. 15.	$0.1278	$0.1315	$0.1211	$0.1243	$935.17K	—	-2.71%
2026. 03. 14.	$0.1317	$0.1368	$0.1266	$0.1278	$987.26K	—	-3.00%
2026. 03. 13.	$0.1342	$0.1394	$0.1307	$0.1318	$1.29M	—	-1.75%
2026. 03. 12.	$0.1294	$0.1439	$0.1261	$0.1344	$1.62M	—	+3.79%
2026. 03. 11.	$0.1252	$0.1407	$0.1244	$0.1294	$1.95M	—	+3.37%
2026. 03. 10.	$0.1275	$0.1325	$0.1247	$0.1252	$1.62M	—	-1.81%
2026. 03. 09.	$0.1320	$0.1399	$0.1265	$0.1273	$1.89M	—	-3.59%
2026. 03. 08.	$0.1518	$0.1586	$0.1309	$0.1319	$3.11M	—	-13.13%
2026. 03. 07.	$0.1589	$0.1750	$0.1490	$0.1520	$2.47M	—	-4.34%
2026. 03. 06.	$0.1798	$0.1933	$0.1533	$0.1588	$8.73M	—	-11.70%
2026. 03. 05.	$0.1251	$0.1862	$0.1245	$0.1798	$8.67M	—	+43.74%
2026. 03. 04.	$0.1248	$0.1268	$0.1222	$0.1251	$922.90K	—	+0.28%
2026. 03. 03.	$0.1246	$0.1305	$0.1212	$0.1247	$2.65M	—	+0.07%
2026. 03. 02.	$0.1258	$0.1300	$0.1211	$0.1248	$1.76M	—	-0.80%
2026. 03. 01.	$0.1248	$0.1301	$0.1192	$0.1258	$3.32M	—	+0.80%
2026. 02. 28.	$0.1204	$0.1284	$0.1131	$0.1248	$5.33M	—	+3.65%
2026. 02. 27.	$0.1236	$0.1390	$0.1061	$0.1207	$9.71M	—	-2.38%
2026. 02. 26.	$0.1326	$0.1406	$0.08900	$0.1238	$11.63M	—	-6.61%
2026. 02. 25.	$0.1438	$0.1476	$0.1246	$0.1325	$4.52M	—	-7.87%
2026. 02. 24.	$0.1353	$0.1466	$0.1269	$0.1439	$2.11M	—	+6.37%
2026. 02. 23.	$0.1633	$0.1661	$0.1343	$0.1353	$3.28M	—	-17.12%
2026. 02. 22.	$0.1631	$0.1671	$0.1606	$0.1631	$1.16M	—	+0.04%
2026. 02. 21.	$0.1618	$0.1672	$0.1606	$0.1632	$1.69M	—	+0.88%
2026. 02. 20.	$0.1669	$0.1764	$0.1579	$0.1618	$8.81M	—	-3.06%
2026. 02. 19.	$0.1612	$0.1723	$0.1574	$0.1670	$1.53M	—	+3.60%
2026. 02. 18.	$0.1847	$0.1858	$0.1611	$0.1611	$4.00M	—	-12.80%
2026. 02. 17.	$0.1914	$0.2117	$0.1830	$0.1847	$2.99M	—	-3.52%
2026. 02. 16.	$0.2290	$0.2307	$0.1851	$0.1914	$4.80M	—	-16.40%
2026. 02. 15.	$0.1997	$0.2522	$0.1939	$0.2292	$8.91M	—	+14.74%
2026. 02. 14.	$0.2220	$0.2355	$0.1888	$0.1997	$7.49M	—	-10.07%
2026. 02. 13.	$0.1668	$0.2450	$0.1647	$0.2218	$12.14M	—	+32.98%
2026. 02. 12.	$0.1573	$0.1713	$0.1505	$0.1668	$3.34M	—	+6.05%
2026. 02. 11.	$0.1499	$0.1659	$0.1397	$0.1573	$1.92M	—	+4.92%
2026. 02. 10.	$0.1500	$0.1571	$0.1454	$0.1499	$1.26M	—	-0.12%
2026. 02. 09.	$0.1399	$0.1603	$0.1361	$0.1500	$3.28M	—	+7.27%
2026. 02. 08.	$0.1240	$0.1450	$0.1225	$0.1399	$1.92M	—	+12.79%
2026. 02. 07.	$0.1270	$0.1472	$0.1216	$0.1241	$3.88M	—	-2.31%
2026. 02. 06.	$0.1084	$0.1272	$0.1056	$0.1270	$2.40M	—	+17.16%
2026. 02. 05.	$0.1177	$0.1232	$0.1080	$0.1084	$3.18M	—	-7.92%
2026. 02. 04.	$0.1060	$0.1342	$0.1056	$0.1176	$6.83M	—	+10.97%
2026. 02. 03.	$0.1129	$0.1197	$0.1058	$0.1060	$2.56M	$261.25M	-6.14%
2026. 02. 02.	$0.1108	$0.1212	$0.1017	$0.1129	$12.01M	—	+1.90%
2026. 02. 01.	$0.1338	$0.1341	$0.1085	$0.1109	$3.00M	—	-17.11%
2026. 01. 31.	$0.1400	$0.1482	$0.1274	$0.1338	$10.29M	—	-4.37%
2026. 01. 30.	$0.1415	$0.1448	$0.1369	$0.1400	$1.86M	—	-1.07%
2026. 01. 29.	$0.1454	$0.1514	$0.1402	$0.1417	$1.29M	—	-2.54%
2026. 01. 28.	$0.1597	$0.1602	$0.1419	$0.1455	$1.88M	—	-8.89%
2026. 01. 27.	$0.1578	$0.1686	$0.1450	$0.1597	$2.08M	—	+1.26%
2026. 01. 26.	$0.1553	$0.1669	$0.1541	$0.1575	$2.02M	$388.17M	+1.46%
2026. 01. 25.	$0.1665	$0.1669	$0.1532	$0.1552	$1.14M	—	-6.78%
2026. 01. 24.	$0.1624	$0.1711	$0.1603	$0.1667	$657.87K	—	+2.63%
2026. 01. 23.	$0.1668	$0.1726	$0.1606	$0.1624	$2.35M	—	-2.61%
2026. 01. 22.	$0.1580	$0.1672	$0.1562	$0.1667	$2.36M	—	+5.55%
2026. 01. 21.	$0.1651	$0.1749	$0.1557	$0.1578	$3.04M	—	-4.41%
2026. 01. 20.	$0.1720	$0.1789	$0.1572	$0.1651	$3.55M	—	-3.97%
2026. 01. 19.	$0.1818	$0.2043	$0.1654	$0.1720	$6.47M	—	-5.38%
2026. 01. 18.	$0.1825	$0.1893	$0.1788	$0.1817	$1.24M	$428.14M	-0.45%
2026. 01. 17.	$0.2015	$0.2036	$0.1793	$0.1826	$1.68M	—	-9.37%
2026. 01. 16.	$0.1972	$0.2139	$0.1916	$0.2013	$4.48M	—	+2.11%
2026. 01. 15.	$0.1837	$0.2094	$0.1784	$0.1974	$7.03M	—	+7.45%
2026. 01. 14.	$0.1653	$0.1990	$0.1631	$0.1836	$5.07M	—	+11.11%
2026. 01. 13.	$0.1746	$0.1753	$0.1635	$0.1651	$1.53M	—	-5.47%
2026. 01. 12.	$0.1662	$0.1759	$0.1662	$0.1746	$1.82M	—	+5.06%
2026. 01. 11.	$0.1615	$0.1705	$0.1598	$0.1659	$1.02M	—	+2.77%
2026. 01. 10.	$0.1662	$0.1762	$0.1587	$0.1617	$1.32M	—	-2.74%
2026. 01. 09.	$0.1578	$0.1675	$0.1577	$0.1664	$1.03M	—	+5.47%
2026. 01. 08.	$0.1563	$0.1618	$0.1540	$0.1577	$1.04M	—	+0.90%
2026. 01. 07.	$0.1573	$0.1604	$0.1514	$0.1564	$1.03M	—	-0.54%
2026. 01. 06.	$0.1582	$0.1626	$0.1555	$0.1571	$1.03M	—	-0.66%
2026. 01. 05.	$0.1629	$0.1673	$0.1545	$0.1582	$2.09M	—	-2.91%
2026. 01. 04.	$0.1668	$0.1791	$0.1608	$0.1629	$2.27M	—	-2.36%
2026. 01. 03.	$0.1670	$0.1742	$0.1585	$0.1668	$3.96M	$393.10M	-0.13%
2026. 01. 02.	$0.1768	$0.1801	$0.1652	$0.1671	$3.65M	—	-5.47%
2026. 01. 01.	$0.1661	$0.2027	$0.1622	$0.1762	$6.45M	—	+6.09%
2025. 12. 31.	$0.1769	$0.1922	$0.1660	$0.1661	$4.74M	—	-6.13%
2025. 12. 30.	$0.1657	$0.1859	$0.1592	$0.1770	$6.79M	—	+6.79%
2025. 12. 29.	$0.1623	$0.1746	$0.1533	$0.1658	$5.18M	—	+2.15%
2025. 12. 28.	$0.1583	$0.1694	$0.1514	$0.1622	$5.51M	—	+2.51%
2025. 12. 27.	$0.1505	$0.1616	$0.1501	$0.1584	$3.23M	—	+5.24%
2025. 12. 26.	$0.1634	$0.1685	$0.1485	$0.1507	$3.95M	$355.20M	-7.74%
2025. 12. 25.	$0.1552	$0.1770	$0.1503	$0.1633	$6.39M	—	+5.21%
2025. 12. 24.	$0.1648	$0.1696	$0.1475	$0.1554	$7.61M	—	-5.76%
2025. 12. 23.	$0.2075	$0.2109	$0.1374	$0.1648	$25.28M	—	-20.58%
2025. 12. 22.	$0.1484	$0.2185	$0.1409	$0.2077	$24.41M	—	+39.99%
2025. 12. 21.	$0.1152	$0.1507	$0.1141	$0.1482	$11.43M	—	+28.65%
2025. 12. 20.	$0.1296	$0.1332	$0.1111	$0.1154	$6.56M	—	-10.99%
2025. 12. 19.	$0.09421	$0.1376	$0.09124	$0.1295	$6.32M	—	+37.42%
2025. 12. 18.	$0.09396	$0.1025	$0.08042	$0.09422	$8.96M	—	+0.28%
2025. 12. 17.	$0.06945	$0.1087	$0.06745	$0.09389	$12.42M	—	+35.19%
2025. 12. 16.	$0.06984	$0.07587	$0.06332	$0.06936	$2.63M	—	-0.69%
2025. 12. 15.	$0.06757	$0.07216	$0.06647	$0.06954	$2.78M	—	+2.92%
2025. 12. 14.	$0.06028	$0.07909	$0.05980	$0.06764	$6.94M	—	+12.21%
2025. 12. 13.	$0.05318	$0.06075	$0.05318	$0.06046	$1.21M	—	+13.69%
2025. 12. 12.	$0.05422	$0.06250	$0.05280	$0.05314	$2.92M	—	-1.99%
2025. 12. 11.	$0.05294	$0.05643	$0.05011	$0.05428	$1.60M	—	+2.53%
2025. 12. 10.	$0.05198	$0.05405	$0.04847	$0.05296	$2.06M	—	+1.89%
2025. 12. 09.	$0.05303	$0.05666	$0.04779	$0.05208	$3.30M	—	-1.79%
2025. 12. 08.	$0.04769	$0.06249	$0.04625	$0.05306	$5.26M	—	+11.26%
2025. 12. 07.	$0.05911	$0.06049	$0.04660	$0.04767	$4.24M	—	-19.35%
2025. 12. 06.	$0.07350	$0.07660	$0.05566	$0.05913	$4.13M	—	-19.55%
2025. 12. 05.	$0.07786	$0.08312	$0.07316	$0.07335	$3.49M	—	-5.79%
2025. 12. 04.	$0.08239	$0.08502	$0.07470	$0.07785	$5.07M	—	-5.51%
2025. 12. 03.	$0.1157	$0.1244	$0.07828	$0.08236	$11.27M	—	-28.80%
2025. 12. 02.	$0.1117	$0.1286	$0.1106	$0.1155	$7.18M	$259.83M	+3.40%
2025. 12. 01.	$0.1191	$0.1193	$0.1103	$0.1117	$1.94M	—	-6.21%
2025. 11. 30.	$0.1219	$0.1282	$0.1185	$0.1191	$1.98M	—	-2.30%
2025. 11. 29.	$0.1290	$0.1307	$0.1184	$0.1218	$4.44M	—	-5.56%
2025. 11. 28.	$0.1168	$0.1454	$0.1149	$0.1290	$8.60M	—	+10.48%
2025. 11. 27.	$0.1430	$0.1456	$0.1165	$0.1167	$7.53M	—	-18.40%
2025. 11. 26.	$0.1219	$0.1643	$0.09041	$0.1434	$25.69M	—	+17.63%
2025. 11. 25.	$0.1246	$0.1466	$0.1040	$0.1218	$6.88M	—	-2.21%
2025. 11. 24.	$0.1195	$0.1360	$0.1138	$0.1244	$4.80M	—	+4.08%
2025. 11. 23.	$0.1185	$0.1214	$0.1151	$0.1196	$2.15M	—	+0.96%
2025. 11. 22.	$0.1224	$0.1228	$0.1138	$0.1184	$2.49M	—	-3.28%
2025. 11. 21.	$0.1244	$0.1295	$0.1160	$0.1228	$3.40M	—	-1.36%
2025. 11. 20.	$0.1362	$0.1375	$0.1218	$0.1243	$2.08M	—	-8.71%
2025. 11. 19.	$0.1434	$0.1448	$0.1291	$0.1360	$1.92M	—	-5.14%
2025. 11. 18.	$0.1496	$0.1509	$0.1399	$0.1435	$5.77M	—	-4.08%
2025. 11. 17.	$0.1523	$0.1724	$0.1432	$0.1497	$5.66M	—	-1.70%
2025. 11. 16.	$0.1641	$0.1678	$0.1504	$0.1526	$1.98M	—	-6.99%
2025. 11. 15.	$0.1725	$0.1809	$0.1612	$0.1641	$2.29M	—	-4.85%
2025. 11. 14.	$0.1733	$0.1860	$0.1590	$0.1723	$6.49M	—	-0.59%
2025. 11. 13.	$0.1668	$0.1785	$0.1564	$0.1734	$3.52M	—	+4.00%

시가총액 = 종가 × 해당일 유통량. 2026/10/02부터 기록하므로 이전 날짜는 비어 있습니다.

Humanity(H) 가격 기록

월별 수익률 H

설정

코인

시장

파생상품

DeFi & DEX

거래소

도구

뉴스