時価総額 $2.79T
-0.39%
ボリューム24h $254.39B
21.94%
BTC % 55.93%
0.12%
ETH % 10.05%
-0.1%
硬貨
34.532
+1
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 |
|---|---|---|---|---|---|---|
| Apr-26 2026 | $0.044909 | $0.042426 | $0.044909 | $0.044875 | $1,303 | $180,509 |
| Apr-25 2026 | $0.044881 | $0.042684 | $0.046019 | $0.045987 | $1,623 | $180,394 |
| Apr-24 2026 | $0.045581 | $0.040801 | $0.045581 | $0.042975 | $3,964 | $183,210 |
| Apr-23 2026 | $0.041601 | $0.039571 | $0.042131 | $0.039571 | $2,752 | $167,213 |
| Apr-22 2026 | $0.039645 | $0.034678 | $0.039818 | $0.034716 | $1,677 | $159,351 |
| Apr-21 2026 | $0.034682 | $0.033097 | $0.03688 | $0.033097 | $1,867 | $139,403 |
| Apr-20 2026 | $0.033049 | $0.028668 | $0.034942 | $0.028668 | $3,483 | $132,839 |
| Apr-19 2026 | $0.028552 | $0.027394 | $0.028832 | $0.028527 | $1,295 | $114,764 |
| Apr-18 2026 | $0.028538 | $0.027206 | $0.028822 | $0.028821 | $532 | $114,706 |
| Apr-17 2026 | $0.028824 | $0.0273 | $0.028828 | $0.028654 | $4,160 | $115,855 |
| Apr-16 2026 | $0.028668 | $0.025536 | $0.028668 | $0.027065 | $9,472 | $115,229 |
| Apr-15 2026 | $0.027132 | $0.025446 | $0.027232 | $0.027161 | $8,543 | $109,057 |
| Apr-14 2026 | $0.02545 | $0.025444 | $0.027156 | $0.026959 | $9,901 | $102,295 |
| Apr-13 2026 | $0.026962 | $0.025468 | $0.026962 | $0.025595 | $10,451 | $108,372 |
| Apr-12 2026 | $0.025596 | $0.025363 | $0.026962 | $0.026648 | $9,781 | $102,880 |