時価総額 $4.51T
0.74%
ボリューム24h $359.62B
-3.5%
BTC % 54.54%
0.01%
ETH % 12.12%
-0.16%
硬貨
33.323
+1
取引所
885
最後の更新
3 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-04 2025 | $0.0296 | $0.029265 | $0.030456 | $0.030431 | $17,891 | $118,977 |
| Oct-03 2025 | $0.030956 | $0.029799 | $0.031865 | $0.031439 | $16,850 | $124,424 |
| Oct-02 2025 | $0.029449 | $0.02817 | $0.030547 | $0.028185 | $18,436 | $118,370 |
| Oct-01 2025 | $0.028175 | $0.026155 | $0.028183 | $0.026167 | $18,193 | $113,248 |
| Sep-30 2025 | $0.026155 | $0.026109 | $0.026188 | $0.02612 | $17,559 | $105,129 |
| Sep-29 2025 | $0.026114 | $0.026098 | $0.026173 | $0.026159 | $18,493 | $104,963 |
| Sep-28 2025 | $0.026165 | $0.026165 | $0.027222 | $0.027035 | $19,374 | $105,169 |
| Sep-27 2025 | $0.027007 | $0.024534 | $0.027007 | $0.025637 | $19,346 | $108,554 |
| Sep-26 2025 | $0.025658 | $0.024912 | $0.028259 | $0.027712 | $21,051 | $103,131 |
| Sep-25 2025 | $0.027663 | $0.024235 | $0.032598 | $0.024242 | $18,639 | $111,188 |
| Sep-24 2025 | $0.024243 | $0.024243 | $0.024434 | $0.024404 | $10 | $97,444 |
| Sep-23 2025 | $0.024403 | $0.024381 | $0.024403 | $0.024398 | $17,727 | $98,088 |
| Sep-22 2025 | $0.023866 | $0.02383 | $0.02625 | $0.026237 | $18,083 | $95,929 |
| Sep-21 2025 | $0.026233 | $0.026233 | $0.027943 | $0.027879 | $18,238 | $105,444 |
| Sep-20 2025 | $0.027889 | $0.027868 | $0.027894 | $0.027894 | $18,997 | $112,098 |