時価総額 $3.26T
-2.9%
ボリューム24h $268.74B
-4.63%
BTC % 54.68%
-0.25%
ETH % 11.19%
-0.8%
硬貨
33.766
+6
取引所
885
最後の更新
1 分 前
HAiO (HAIO) 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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.031228 | $0.031038 | $0.032566 | $0.032391 | $1,553,761 | $10,367,430 |
| Dec-03 2025 | $0.032306 | $0.030935 | $0.032306 | $0.031042 | $1,788,853 | $10,725,237 |
| Dec-02 2025 | $0.031256 | $0.028313 | $0.031351 | $0.028343 | $1,698,436 | $10,376,527 |
| Dec-01 2025 | $0.028406 | $0.027721 | $0.029419 | $0.029419 | $1,942,091 | $9,430,351 |
| Nov-30 2025 | $0.030673 | $0.029565 | $0.031111 | $0.029565 | $1,402,044 | $10,183,147 |
| Nov-29 2025 | $0.029431 | $0.029431 | $0.029888 | $0.029814 | $1,397,864 | $9,770,903 |
| Nov-28 2025 | $0.029911 | $0.029601 | $0.030822 | $0.030452 | $1,471,378 | $9,930,125 |
| Nov-27 2025 | $0.030494 | $0.030458 | $0.031003 | $0.03073 | $1,666,025 | $10,123,637 |
| Nov-26 2025 | $0.030875 | $0.029288 | $0.03111 | $0.030227 | $1,897,438 | $10,250,227 |
| Nov-25 2025 | $0.030817 | $0.030559 | $0.034927 | $0.034856 | $1,771,123 | $10,231,048 |
| Nov-24 2025 | $0.035158 | $0.033791 | $0.035676 | $0.034779 | $3,080,275 | $11,671,956 |
| Nov-23 2025 | $0.035172 | $0.035172 | $0.036502 | $0.035328 | $1,250,112 | - |
| Nov-22 2025 | $0.035267 | $0.034792 | $0.035424 | $0.035424 | $741,697 | - |
| Nov-21 2025 | $0.035612 | $0.03156 | $0.035971 | $0.031959 | $1,661,425 | - |
| Nov-20 2025 | $0.032399 | $0.031805 | $0.03626 | $0.034485 | $2,343,896 | - |