時価総額 $2.08T
-0.14%
ボリューム24h $42.74B
-58.39%
BTC % 58.1671%
0.12%
ETH % 9.18479%
0.1%
硬貨
34.665
取引所
204
ライブ
Helium IOT (IOT) 履歴価格、日付別ボリュームデータ 米ドル - USD
Helium IOT (IOT) 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 1,160 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 |
|---|---|---|---|---|---|---|
| Jun-27 2026 | $0.03741 | $0.03741 | $0.039743 | $0.03864 | $3,937 | $757,702,140 |
| Jun-26 2026 | $0.03864 | $0.03645 | $0.039189 | $0.03771 | $3,760 | $782,614,560 |
| Jun-25 2026 | $0.03771 | $0.037448 | $0.04025 | $0.04023 | $7,079 | $763,778,340 |
| Jun-24 2026 | $0.04018 | $0.039447 | $0.04225 | $0.04197 | $33,200 | $813,805,720 |
| Jun-23 2026 | $0.04197 | $0.04105 | $0.0435 | $0.043316 | $79,569 | $850,060,380 |
| Jun-22 2026 | $0.043316 | $0.043212 | $0.045417 | $0.04382 | $4,496 | $877,322,264 |
| Jun-21 2026 | $0.04382 | $0.04382 | $0.045539 | $0.045272 | $6,691 | $887,530,280 |
| Jun-20 2026 | $0.045272 | $0.0444 | $0.045551 | $0.044998 | $40,963 | $916,939,088 |
| Jun-19 2026 | $0.044998 | $0.044912 | $0.046286 | $0.04568 | $10,508 | $911,389,492 |
| Jun-18 2026 | $0.04568 | $0.045166 | $0.048742 | $0.047353 | $17,073 | $925,202,720 |
| Jun-17 2026 | $0.047353 | $0.047033 | $0.049479 | $0.04803 | $14,286 | $959,087,662 |
| Jun-16 2026 | $0.04813 | $0.047886 | $0.05104 | $0.04961 | $52,677 | $974,825,020 |
| Jun-15 2026 | $0.04957 | $0.046812 | $0.05146 | $0.04758 | $152,258 | $1,003,990,780 |
| Jun-14 2026 | $0.04745 | $0.04548 | $0.04772 | $0.04645 | $57,328 | $961,052,300 |
| Jun-13 2026 | $0.04649 | $0.045986 | $0.0474 | $0.04657 | $38,862 | $941,608,460 |