時価総額 $3.41T
-2.16%
ボリューム24h $234.61B
-47.58%
BTC % 55.01%
0.07%
ETH % 10.87%
-1.19%
硬貨
33.671
+2
取引所
885
最後の更新
1 分 前
Haven1 (H1) 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 |
|---|---|---|---|---|---|---|
| Nov-15 2025 | $0.00053364 | $0.00035171 | $0.00058359 | $0.00035171 | $17,976 | $105,031 |
| Nov-14 2025 | $0.00038677 | $0.00034769 | $0.0004598 | $0.00044482 | $6,468 | $76,124 |
| Nov-13 2025 | $0.00044374 | $0.00038995 | $0.00045994 | $0.00045994 | $11,596 | $87,337 |
| Nov-12 2025 | $0.0004599 | $0.00042292 | $0.00065695 | $0.0005768 | $10,686 | $90,518 |
| Nov-11 2025 | $0.00058111 | $0.00053394 | $0.00100378 | $0.00100378 | $28,866 | $114,374 |
| Nov-10 2025 | $0.00100194 | $0.00099191 | $0.00129986 | $0.00126891 | $11,586 | $197,200 |
| Nov-09 2025 | $0.00117695 | $0.00117298 | $0.00140052 | $0.00124779 | $9,649 | $231,646 |
| Nov-08 2025 | $0.00126971 | $0.00115855 | $0.00165641 | $0.00146933 | $10,583 | $249,902 |
| Nov-07 2025 | $0.00147012 | $0.00097068 | $0.00212336 | $0.00103397 | $61,560 | $289,347 |
| Nov-06 2025 | $0.00109955 | $0.00099866 | $0.00153104 | $0.00153104 | $5,761 | $216,411 |
| Nov-05 2025 | $0.00151408 | $0.00148668 | $0.00162775 | $0.00148668 | $4,039 | $297,999 |
| Nov-04 2025 | $0.00135373 | $0.00135373 | $0.0017994 | $0.00167587 | $4,393 | $266,439 |
| Nov-03 2025 | $0.00168686 | $0.00137198 | $0.00178998 | $0.00137198 | $10,784 | $332,005 |
| Nov-02 2025 | $0.00137195 | $0.00123448 | $0.00159966 | $0.00127141 | $6,884 | $270,025 |
| Nov-01 2025 | $0.00127155 | $0.00107841 | $0.00131008 | $0.00107866 | $6,252 | $250,264 |