時価総額 $3.31T
-0.75%
ボリューム24h $209.92B
-5%
BTC % 54.71%
-0.09%
ETH % 10.92%
-0.64%
硬貨
33.734
+6
取引所
885
最後の更新
2 分 前
Hedera Hashgraph (HBAR) 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-28 2025 | $0.145382 | $0.144522 | $0.150222 | $0.147106 | $204,249,191 | $6,175,208,790 |
| Nov-27 2025 | $0.147191 | $0.144426 | $0.149067 | $0.147916 | $185,469,399 | $6,252,051,776 |
| Nov-26 2025 | $0.147997 | $0.141711 | $0.150042 | $0.144967 | $222,304,405 | $6,286,281,049 |
| Nov-25 2025 | $0.144794 | $0.14052 | $0.148919 | $0.148434 | $252,704,566 | $6,150,231,654 |
| Nov-24 2025 | $0.14829 | $0.141057 | $0.151908 | $0.148042 | $396,916,138 | $6,298,730,995 |
| Nov-23 2025 | $0.148173 | $0.131593 | $0.154888 | $0.131712 | $458,234,170 | $6,293,734,260 |
| Nov-22 2025 | $0.131655 | $0.126823 | $0.132729 | $0.13073 | $173,783,814 | $5,592,120,488 |
| Nov-21 2025 | $0.130707 | $0.123145 | $0.137896 | $0.136429 | $389,608,034 | $5,551,875,441 |
| Nov-20 2025 | $0.136395 | $0.134836 | $0.147711 | $0.144728 | $259,050,435 | $5,793,473,245 |
| Nov-19 2025 | $0.144772 | $0.138245 | $0.15169 | $0.150489 | $261,960,604 | $6,149,268,454 |
| Nov-18 2025 | $0.150466 | $0.142794 | $0.152218 | $0.145585 | $274,467,507 | $6,391,120,253 |
| Nov-17 2025 | $0.145628 | $0.1421 | $0.152786 | $0.146576 | $316,571,018 | $6,185,648,720 |
| Nov-16 2025 | $0.146665 | $0.146081 | $0.155492 | $0.154727 | $268,208,069 | $6,229,678,561 |
| Nov-15 2025 | $0.154696 | $0.15278 | $0.158335 | $0.15278 | $212,777,317 | $6,570,807,835 |
| Nov-14 2025 | $0.15268 | $0.151259 | $0.165121 | $0.165121 | $455,093,514 | $6,485,152,327 |