時価総額 $3.53T
-0.23%
ボリューム24h $212.17B
-2.62%
BTC % 59.37%
-0.11%
ETH % 9.07%
0.88%
硬貨
32.034
+19
取引所
885
最後の更新
21 秒 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 |
|---|---|---|---|---|---|---|
| Jun-03 2025 | $0.0225 | $0.022492 | $0.023201 | $0.023201 | $133,146 | $4,428,459 |
| Jun-02 2025 | $0.023134 | $0.023133 | $0.023458 | $0.023448 | $127,957 | $4,553,293 |
| Jun-01 2025 | $0.023446 | $0.02337 | $0.023803 | $0.023774 | $147,206 | $4,614,672 |
| May-31 2025 | $0.023775 | $0.023772 | $0.024027 | $0.024024 | $109,703 | $4,679,423 |
| May-30 2025 | $0.02409 | $0.024068 | $0.024339 | $0.024339 | $86,467 | $4,741,360 |
| May-29 2025 | $0.02434 | $0.02434 | $0.024788 | $0.024748 | $77,880 | $4,790,609 |
| May-28 2025 | $0.024797 | $0.023978 | $0.025299 | $0.024383 | $287,081 | $4,880,520 |
| May-27 2025 | $0.024322 | $0.024205 | $0.025642 | $0.025483 | $261,924 | $4,787,118 |
| May-26 2025 | $0.02545 | $0.025313 | $0.025656 | $0.025625 | $109,746 | $5,009,203 |
| May-25 2025 | $0.025624 | $0.025596 | $0.025859 | $0.025717 | $95,484 | $5,043,256 |
| May-24 2025 | $0.025717 | $0.025465 | $0.025768 | $0.025487 | $88,599 | $5,061,752 |
| May-23 2025 | $0.025415 | $0.025226 | $0.025934 | $0.02572 | $34,583 | $5,002,129 |
| May-22 2025 | $0.025722 | $0.025445 | $0.025915 | $0.025505 | $2,568 | $5,062,572 |
| May-21 2025 | $0.025517 | $0.025236 | $0.025534 | $0.025309 | $6,997 | $5,022,329 |
| May-20 2025 | $0.025305 | $0.02516 | $0.025596 | $0.025593 | $51,471 | $4,980,491 |