時価総額 $4.09T
-2.24%
ボリューム24h $371.00B
-0.14%
BTC % 55.19%
0.21%
ETH % 12.27%
-0.97%
硬貨
32.814
+11
取引所
885
最後の更新
2 分 前
H1DR4 by Virtuals (H1DR4) 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-19 2025 | $0.00051103 | $0.0004595 | $0.00078206 | $0.00061021 | $112,816 | - |
| Aug-18 2025 | $0.00062406 | $0.00047677 | $0.0006838 | $0.0006838 | $44,073 | - |
| Aug-17 2025 | $0.00070024 | $0.00057013 | $0.00094514 | $0.00068368 | $88,616 | - |
| Aug-16 2025 | $0.00071343 | $0.00046268 | $0.00074216 | $0.00046268 | $37,155 | - |
| Aug-15 2025 | $0.00048614 | $0.00046652 | $0.00061228 | $0.00052198 | $19,015 | - |
| Aug-14 2025 | $0.00051519 | $0.00051519 | $0.00080529 | $0.00080529 | $52,591 | - |
| Aug-13 2025 | $0.00082446 | $0.00035866 | $0.00092828 | $0.00038886 | $162,267 | - |
| Aug-12 2025 | $0.00038666 | $0.00037677 | $0.00045519 | $0.0003892 | $28,737 | - |
| Aug-11 2025 | $0.00039338 | $0.00039338 | $0.00047769 | $0.00043719 | $26,542 | - |
| Aug-10 2025 | $0.00043719 | $0.00034018 | $0.00048481 | $0.00048481 | $43,142 | - |
| Aug-09 2025 | $0.00047272 | $0.00028878 | $0.00050952 | $0.00031645 | $70,872 | - |
| Aug-08 2025 | $0.00032075 | $0.00026943 | $0.00033479 | $0.00030922 | - | - |
| Aug-07 2025 | $0.00034785 | $0.00020933 | $0.00034785 | $0.00020933 | $37,180 | - |
| Aug-06 2025 | $0.00020944 | $0.00019076 | $0.00020944 | $0.00019708 | - | - |
| Aug-05 2025 | $0.00019365 | $0.00019195 | $0.00020327 | $0.00019578 | - | - |