時価総額 $2.16T
-1.47%
ボリューム24h $88.20B
1.57%
BTC % 58.1474%
-0.24%
ETH % 9.31512%
-0.44%
硬貨
34.665
取引所
204
ライブ
Hamster Kombat (HMSTR) 履歴価格、日付別ボリュームデータ 米ドル - USD
Hamster Kombat (HMSTR) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 620 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jun-07 2026 | $0.0001862 | $0.0001748 | $0.0001899 | $0.0001768 | $1,879,412 | $11,986,625 |
| Jun-06 2026 | $0.0001771 | $0.0001604 | $0.0001826 | $0.0001604 | $4,188,824 | $11,400,813 |
| Jun-05 2026 | $0.0001585 | $0.0001515 | $0.000166 | $0.00015449 | $8,523,049 | $10,203,438 |
| Jun-04 2026 | $0.0001541 | $0.0001265 | $0.0001562 | $0.0001492 | $4,712,740 | $9,920,188 |
| Jun-03 2026 | $0.00015109 | $0.00015109 | $0.000171 | $0.0001553 | $2,514,665 | $9,727,063 |
| Jun-02 2026 | $0.0001551 | $0.0001528 | $0.0001705 | $0.00017 | $1,337,056 | $9,984,563 |
| Jun-01 2026 | $0.0001704 | $0.0001659 | $0.000174 | $0.0001678 | $1,627,066 | $10,969,500 |
| May-31 2026 | $0.0001686 | $0.0001616 | $0.0001688 | $0.0001628 | $958,257 | $10,853,625 |
| May-30 2026 | $0.0001622 | $0.0001622 | $0.0001686 | $0.0001651 | $1,367,702 | $10,441,625 |
| May-29 2026 | $0.0001639 | $0.0001571 | $0.0001889 | $0.0001667 | $5,036,318 | $10,551,063 |
| May-28 2026 | $0.0001656 | $0.00015569 | $0.0001708 | $0.000168 | $1,788,922 | $10,660,500 |
| May-27 2026 | $0.0001665 | $0.0001611 | $0.000176 | $0.000169 | $2,916,336 | $10,718,438 |
| May-26 2026 | $0.0001699 | $0.00015449 | $0.0001808 | $0.0001604 | $8,637,491 | $10,937,313 |
| May-25 2026 | $0.0001607 | $0.000141 | $0.0001725 | $0.0001414 | $12,129,436 | $10,345,063 |
| May-24 2026 | $0.00014119 | $0.0001381 | $0.0001484 | $0.0001481 | $677,709 | $9,089,750 |