時価総額 $3.22T
-3.7%
ボリューム24h $385.58B
17.83%
BTC % 54.52%
0.01%
ETH % 10.73%
-3.16%
硬貨
33.686
+5
取引所
885
最後の更新
3 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 |
|---|---|---|---|---|---|---|
| Nov-19 2025 | $0.0001896 | $0.00015931 | $0.00019559 | $0.00019359 | $597 | - |
| Nov-18 2025 | $0.00019359 | $0.00018137 | $0.00019359 | $0.00018141 | - | - |
| Nov-17 2025 | $0.00018336 | $0.00018336 | $0.00019226 | $0.00018862 | $209 | - |
| Nov-16 2025 | $0.00018862 | $0.00015394 | $0.0001982 | $0.00015394 | - | - |
| Nov-15 2025 | $0.00015394 | $0.00015394 | $0.00020562 | $0.00020562 | - | - |
| Nov-14 2025 | $0.00020562 | $0.00020186 | $0.00024332 | $0.00024332 | - | - |
| Nov-13 2025 | $0.00023426 | $0.00019184 | $0.00026176 | $0.00024734 | $2,296 | - |
| Nov-12 2025 | $0.00024734 | $0.00024617 | $0.00027552 | $0.00026641 | - | - |
| Nov-11 2025 | $0.00026641 | $0.00024977 | $0.00028847 | $0.0002853 | $53 | - |
| Nov-10 2025 | $0.0002853 | $0.00027496 | $0.00031948 | $0.00029874 | - | - |
| Nov-09 2025 | $0.00029874 | $0.00027973 | $0.0003068 | $0.00029556 | - | - |
| Nov-08 2025 | $0.00029556 | $0.00029556 | $0.00033566 | $0.0003308 | - | - |
| Nov-07 2025 | $0.00033661 | $0.00021508 | $0.00034837 | $0.00025157 | $5,066 | - |
| Nov-06 2025 | $0.00025157 | $0.00025157 | $0.00033637 | $0.00033637 | $15,485 | - |
| Nov-05 2025 | $0.00034579 | $0.00030896 | $0.00044949 | $0.00036186 | - | - |