時価総額 $4.17T
1.79%
ボリューム24h $373.89B
-0.7%
BTC % 54.65%
-1.09%
ETH % 12.57%
2.38%
硬貨
32.826
+12
取引所
885
最後の更新
22 秒 前
H2O Securities (H2ON) 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 | $0.03207 | $0.03207 | $0.03207 | $0.03207 | - | - |
| Aug-18 2025 | $0.03207 | $0.032069 | $0.03207 | $0.032069 | - | - |
| Aug-17 2025 | $0.032069 | $0.032069 | $0.032081 | $0.032081 | - | - |
| Aug-16 2025 | $0.032081 | $0.031201 | $0.032081 | $0.031201 | - | - |
| Aug-15 2025 | $0.031201 | $0.030058 | $0.031201 | $0.030058 | - | - |
| Aug-14 2025 | $0.030058 | $0.02998 | $0.030058 | $0.02998 | - | - |
| Aug-13 2025 | $0.02998 | $0.029487 | $0.02998 | $0.029487 | - | - |
| Aug-12 2025 | $0.029487 | $0.029027 | $0.029487 | $0.029027 | - | - |
| Aug-11 2025 | $0.029027 | $0.029027 | $0.029335 | $0.029335 | - | - |
| Aug-10 2025 | $0.029335 | $0.028692 | $0.029335 | $0.028692 | - | - |
| Aug-09 2025 | $0.028692 | $0.028689 | $0.028692 | $0.028689 | - | - |
| Aug-08 2025 | $0.028689 | $0.028689 | $0.028867 | $0.028867 | $11 | - |
| Aug-07 2025 | $0.028867 | $0.028713 | $0.028867 | $0.028713 | - | - |
| Aug-06 2025 | $0.028713 | $0.028707 | $0.029744 | $0.028981 | - | - |
| Aug-05 2025 | $0.028981 | $0.028865 | $0.028981 | $0.02887 | - | - |