Market Cap $4.05T
-4.28%
Volume 24h $375.49B
-3.55%
BTC % 55.35%
0.77%
ETH % 12.14%
-2.22%
Coins
32.814
+12
Exchanges
885
Last update
1 minute ago
認証が必要です
制限なくすべてのIPv4およびIPv6ディレクトリを探索し、データに完全にアクセスするには、アカウントにログインしてください。
H4CK Terminal by Virtuals (H4CK) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.00027294 | $0.00027004 | $0.00035335 | $0.00033867 | $17,225 | - |
| Aug-17 2025 | $0.00036739 | $0.00022902 | $0.00036739 | $0.00023436 | $39,902 | - |
| Aug-16 2025 | $0.00023366 | $0.00021992 | $0.00023366 | $0.00022125 | $1,611 | - |
| Aug-15 2025 | $0.00022195 | $0.00021908 | $0.0002287 | $0.00021908 | $428 | - |
| Aug-14 2025 | $0.00021961 | $0.00021884 | $0.00026116 | $0.00025853 | $1,754 | - |
| Aug-13 2025 | $0.00025853 | $0.00025394 | $0.0002751 | $0.00026318 | - | - |
| Aug-12 2025 | $0.00026318 | $0.00024175 | $0.00026659 | $0.00025757 | - | - |
| Aug-11 2025 | $0.00025757 | $0.00025757 | $0.00028015 | $0.00027134 | - | - |
| Aug-10 2025 | $0.00026795 | $0.00026091 | $0.00028533 | $0.000272 | $7,928 | - |
| Aug-09 2025 | $0.00027284 | $0.00024245 | $0.00027775 | $0.00024531 | $17,228 | - |
| Aug-08 2025 | $0.00024621 | $0.00023841 | $0.0002481 | $0.00024546 | $2,492 | - |
| Aug-07 2025 | $0.00023527 | $0.00018875 | $0.00023527 | $0.00019049 | - | - |
| Aug-06 2025 | $0.00018953 | $0.0001802 | $0.00018953 | $0.00018412 | $173 | - |
| Aug-05 2025 | $0.00018396 | $0.00018396 | $0.00019559 | $0.00019559 | - | - |
| Aug-04 2025 | $0.0001958 | $0.00018761 | $0.0001958 | $0.00018944 | $315 | - |