時価総額 $2.15T
0.76%
ボリューム24h $66.36B
-18.26%
BTC % 58.24%
0.27%
ETH % 9.74778%
-0.61%
硬貨
34.665
取引所
204
ライブ
HashKey Platform Token (HSK) 履歴価格、日付別ボリュームデータ 米ドル - USD
HashKey Platform Token (HSK) 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 593 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 |
|---|---|---|---|---|---|---|
| Jul-11 2026 | $0.088105 | $0.087223 | $0.089814 | $0.087806 | $1,775,678 | $30,392,904 |
| Jul-10 2026 | $0.089402 | $0.0795 | $0.090108 | $0.0806 | $2,717,240 | $30,840,361 |
| Jul-09 2026 | $0.0806 | $0.0789 | $0.0815 | $0.080602 | $2,148,976 | $27,803,777 |
| Jul-08 2026 | $0.080602 | $0.07888 | $0.081832 | $0.080313 | $2,871,444 | $27,804,513 |
| Jul-07 2026 | $0.080121 | $0.077374 | $0.086363 | $0.086068 | $2,427,982 | $27,638,807 |
| Jul-06 2026 | $0.08317 | $0.080757 | $0.093656 | $0.093656 | $5,736,772 | $28,690,440 |
| Jul-05 2026 | $0.092729 | $0.078111 | $0.093779 | $0.0823 | $3,268,072 | $31,988,073 |
| Jul-04 2026 | $0.0803 | $0.0767 | $0.082 | $0.078509 | $2,155,517 | $27,700,289 |
| Jul-03 2026 | $0.078906 | $0.077224 | $0.079306 | $0.078809 | $1,874,032 | $27,219,426 |
| Jul-02 2026 | $0.078314 | $0.075231 | $0.07988 | $0.076709 | $2,325,354 | $27,015,521 |
| Jul-01 2026 | $0.077303 | $0.073239 | $0.078493 | $0.077 | $2,834,791 | $26,666,645 |
| Jun-30 2026 | $0.077 | $0.074484 | $0.086023 | $0.083662 | $224,058 | $26,561,921 |
| Jun-29 2026 | $0.08326 | $0.067412 | $0.08326 | $0.06841 | $115,694 | $28,721,547 |
| Jun-28 2026 | $0.070904 | $0.067514 | $0.0738 | $0.069118 | $2,879,730 | $24,459,205 |
| Jun-27 2026 | $0.069019 | $0.067533 | $0.073917 | $0.073534 | $1,304,061 | $23,809,009 |