時価総額 $4.08T
-2.7%
ボリューム24h $387.62B
0.35%
BTC % 55.27%
0.36%
ETH % 12.23%
-1.06%
硬貨
32.814
+12
取引所
885
最後の更新
1 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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.031658 | $0.031142 | $0.032944 | $0.032944 | $19,328 | $127,246 |
| Aug-17 2025 | $0.03294 | $0.029623 | $0.033736 | $0.029623 | $24,839 | $132,399 |
| Aug-16 2025 | $0.029628 | $0.029621 | $0.029641 | $0.029632 | $11,721 | $119,086 |
| Aug-15 2025 | $0.029631 | $0.02962 | $0.029785 | $0.02978 | $7,584 | $119,100 |
| Aug-14 2025 | $0.029775 | $0.029775 | $0.032989 | $0.032242 | $8,970 | $119,677 |
| Aug-13 2025 | $0.032242 | $0.028957 | $0.035015 | $0.02998 | $11,762 | $129,594 |
| Aug-12 2025 | $0.029905 | $0.028199 | $0.029905 | $0.029388 | $14,856 | $120,203 |
| Aug-11 2025 | $0.029395 | $0.028413 | $0.030913 | $0.030211 | $13,909 | $118,150 |
| Aug-10 2025 | $0.03021 | $0.028122 | $0.030894 | $0.028804 | $14,617 | $121,427 |
| Aug-09 2025 | $0.028814 | $0.026813 | $0.029154 | $0.026821 | $14,759 | $115,817 |
| Aug-08 2025 | $0.026827 | $0.026811 | $0.027828 | $0.02765 | $15,529 | $107,829 |
| Aug-07 2025 | $0.030739 | $0.024442 | $0.030739 | $0.024448 | $43,823 | $123,552 |
| Aug-06 2025 | $0.024441 | $0.024433 | $0.024451 | $0.024443 | $81,112 | $98,240 |
| Aug-05 2025 | $0.024438 | $0.02434 | $0.024672 | $0.02434 | $78,687 | $98,226 |
| Aug-04 2025 | $0.02435 | $0.023094 | $0.024528 | $0.024508 | $79,887 | $97,874 |