時価総額 $3.50T
1.01%
ボリューム24h $218.01B
-7.05%
BTC % 61.13%
0.57%
ETH % 8.48%
-0.47%
硬貨
32.238
+8
取引所
885
最後の更新
40 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-24 2025 | $0.019272 | $0.019269 | $0.020135 | $0.020135 | $1,494,166 | $3,793,070 |
| Jun-23 2025 | $0.020156 | $0.020128 | $0.023624 | $0.023624 | $1,782,922 | $3,967,159 |
| Jun-22 2025 | $0.023579 | $0.023579 | $0.0242 | $0.0242 | $2,023,979 | $4,640,834 |
| Jun-21 2025 | $0.024265 | $0.024262 | $0.024586 | $0.024362 | $1,285,025 | $4,775,960 |
| Jun-20 2025 | $0.024346 | $0.02164 | $0.025536 | $0.024423 | $2,976,685 | $4,791,822 |
| Jun-19 2025 | $0.024443 | $0.022535 | $0.025096 | $0.023289 | $2,182,144 | $4,810,869 |
| Jun-18 2025 | $0.023273 | $0.019574 | $0.024636 | $0.019661 | $2,176,498 | $4,580,618 |
| Jun-17 2025 | $0.01963 | $0.01951 | $0.020019 | $0.020019 | $1,899,629 | $3,863,665 |
| Jun-16 2025 | $0.020038 | $0.018285 | $0.020798 | $0.018347 | $2,083,097 | $3,944,012 |
| Jun-15 2025 | $0.018322 | $0.018191 | $0.020489 | $0.020479 | $1,085,240 | $3,606,219 |
| Jun-14 2025 | $0.020469 | $0.020223 | $0.021772 | $0.021772 | $1,065,439 | $4,028,791 |
| Jun-13 2025 | $0.021049 | $0.016369 | $0.021227 | $0.016399 | $3,492,514 | $4,142,881 |
| Jun-12 2025 | $0.017306 | $0.015055 | $0.017306 | $0.015129 | $1,831,150 | $3,406,192 |
| Jun-11 2025 | $0.015132 | $0.01464 | $0.015361 | $0.014754 | $242,289 | $2,978,276 |
| Jun-10 2025 | $0.014758 | $0.014499 | $0.014758 | $0.014499 | $125,957 | $2,904,647 |