時価総額 $4.11T
-1.17%
ボリューム24h $368.93B
0.44%
BTC % 55.1%
-0.1%
ETH % 12.4%
0.64%
硬貨
32.814
+11
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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.508399 | $0.500454 | $0.518216 | $0.51718 | $4,290,049 | $127,089,684 |
| Aug-18 2025 | $0.51815 | $0.505097 | $0.549639 | $0.549639 | $5,013,451 | $129,527,358 |
| Aug-17 2025 | $0.553097 | $0.534583 | $0.562921 | $0.535291 | $3,703,411 | $138,263,380 |
| Aug-16 2025 | $0.541098 | $0.526421 | $0.541098 | $0.530347 | $3,256,938 | $135,263,897 |
| Aug-15 2025 | $0.532137 | $0.524479 | $0.57044 | $0.57044 | $6,101,421 | $133,023,810 |
| Aug-14 2025 | $0.567025 | $0.541855 | $0.59975 | $0.562087 | $14,049,020 | $141,744,986 |
| Aug-13 2025 | $0.546103 | $0.508609 | $0.571133 | $0.509849 | $20,016,994 | $136,514,963 |
| Aug-12 2025 | $0.510203 | $0.500416 | $0.535374 | $0.51626 | $11,369,086 | $127,540,581 |
| Aug-11 2025 | $0.510956 | $0.510685 | $0.53719 | $0.526739 | $12,586,454 | $127,728,789 |
| Aug-10 2025 | $0.529733 | $0.520278 | $0.545424 | $0.545424 | $10,691,231 | $132,422,894 |
| Aug-09 2025 | $0.545555 | $0.506366 | $0.55014 | $0.526377 | $16,435,965 | $136,378,079 |
| Aug-08 2025 | $0.525734 | $0.507074 | $0.529475 | $0.510593 | $14,416,204 | $131,422,992 |
| Aug-07 2025 | $0.515542 | $0.478358 | $0.522866 | $0.478358 | $9,038,629 | $128,875,287 |
| Aug-06 2025 | $0.479494 | $0.448265 | $0.492887 | $0.4642 | $6,087,598 | $119,864,131 |
| Aug-05 2025 | $0.459298 | $0.452817 | $0.516942 | $0.516942 | $9,567,717 | $114,815,561 |