時価総額 $2.28T
0.53%
ボリューム24h $157.07B
-16.67%
BTC % 53.38%
0.2%
ETH % 12.62%
-0.31%
硬貨
28.992
+19
取引所
885
最後の更新
2 分 前
DeHive (DHV) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Oct-03 2024 | $0.017527 | $0.017195 | $0.017666 | $0.01765 | $137 | $70,448 |
| Oct-02 2024 | $0.017643 | $0.0174 | $0.017866 | $0.017861 | $482 | $70,917 |
| Oct-01 2024 | $0.017855 | $0.017399 | $0.018349 | $0.017484 | $1,374 | $71,768 |
| Sep-30 2024 | $0.018102 | $0.017556 | $0.018441 | $0.017595 | $236 | $72,761 |
| Sep-29 2024 | $0.017571 | $0.017571 | $0.017895 | $0.017733 | $425 | $70,625 |
| Sep-28 2024 | $0.017737 | $0.017622 | $0.019259 | $0.019259 | $2,047 | $71,294 |
| Sep-27 2024 | $0.019273 | $0.018854 | $0.022256 | $0.022256 | $2,078 | $77,466 |
| Sep-26 2024 | $0.022252 | $0.019776 | $0.023597 | $0.02058 | $10,172 | $89,442 |
| Sep-25 2024 | $0.019797 | $0.016824 | $0.021235 | $0.01684 | $6,845 | $79,573 |
| Sep-24 2024 | $0.016847 | $0.016338 | $0.01756 | $0.01738 | $103 | $67,716 |
| Sep-23 2024 | $0.017379 | $0.017379 | $0.019063 | $0.017954 | $148 | $69,856 |
| Sep-22 2024 | $0.017952 | $0.01716 | $0.018645 | $0.017358 | $703 | $72,158 |
| Sep-21 2024 | $0.017353 | $0.017353 | $0.018703 | $0.018579 | $1,856 | $69,750 |
| Sep-20 2024 | $0.018273 | $0.017798 | $0.019052 | $0.019047 | $1,133 | $73,448 |
| Sep-19 2024 | $0.01748 | $0.016767 | $0.019458 | $0.016767 | $3,158 | $70,262 |