時価総額 $2.74T
-3.37%
ボリューム24h $258.28B
-50.95%
BTC % 54.82%
-0.16%
ETH % 9.71%
-2.36%
硬貨
34.187
+4
取引所
885
最後の更新
2 分 前
HashKey Platform Token (HSK) 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 |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $0.161338 | $0.157103 | $0.161338 | $0.160085 | $4,675,108 | $55,655,375 |
| Feb-01 2026 | $0.160387 | $0.156234 | $0.169655 | $0.169024 | $3,988,404 | $55,327,315 |
| Jan-31 2026 | $0.169663 | $0.16843 | $0.169742 | $0.16863 | $3,930,842 | $58,527,053 |
| Jan-30 2026 | $0.168723 | $0.167814 | $0.168759 | $0.168326 | $3,373,232 | $58,202,930 |
| Jan-29 2026 | $0.168577 | $0.167895 | $0.17256 | $0.167895 | $4,604,196 | $58,152,504 |
| Jan-28 2026 | $0.167816 | $0.166602 | $0.172414 | $0.172237 | $3,398,177 | $57,889,945 |
| Jan-27 2026 | $0.172095 | $0.16203 | $0.192809 | $0.16203 | $7,842,021 | $59,366,143 |
| Jan-26 2026 | $0.161863 | $0.148369 | $0.189648 | $0.148511 | $9,180,578 | $55,836,380 |
| Jan-25 2026 | $0.14838 | $0.145932 | $0.157428 | $0.157428 | $5,448,417 | $49,949,397 |
| Jan-24 2026 | $0.157603 | $0.157446 | $0.158641 | $0.158235 | $1,598,750 | $53,054,231 |
| Jan-23 2026 | $0.158145 | $0.158145 | $0.164318 | $0.163196 | $5,150,773 | $53,236,567 |
| Jan-22 2026 | $0.163476 | $0.163476 | $0.174329 | $0.174023 | $5,147,523 | $55,031,035 |
| Jan-21 2026 | $0.174027 | $0.174027 | $0.175421 | $0.175 | $7,267,738 | $58,582,839 |
| Jan-20 2026 | $0.174982 | $0.170602 | $0.178812 | $0.178812 | $8,088,362 | $58,904,240 |
| Jan-19 2026 | $0.178632 | $0.178632 | $0.191145 | $0.191142 | $5,962,805 | $60,133,064 |