時価総額 $4.50T
0.91%
ボリューム24h $376.78B
34.08%
BTC % 54.71%
0.31%
ETH % 12.11%
-0.24%
硬貨
33.323
+1
取引所
885
最後の更新
52 秒 前
HILO (HILO) 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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.025635 | $0.024408 | $0.027212 | $0.026254 | $296 | - |
| Oct-03 2025 | $0.026253 | $0.02479 | $0.026994 | $0.026857 | $32,865 | - |
| Oct-02 2025 | $0.02684 | $0.025804 | $0.02684 | $0.026546 | $1,956 | - |
| Oct-01 2025 | $0.026542 | $0.023143 | $0.026705 | $0.024277 | $1,385 | - |
| Sep-30 2025 | $0.024362 | $0.024362 | $0.027527 | $0.0275 | $864 | - |
| Sep-29 2025 | $0.0275 | $0.025993 | $0.027536 | $0.02654 | $483 | - |
| Sep-28 2025 | $0.02654 | $0.026074 | $0.026906 | $0.026218 | $1,238 | - |
| Sep-27 2025 | $0.026219 | $0.02612 | $0.030093 | $0.029439 | $1,025 | - |
| Sep-26 2025 | $0.02944 | $0.026135 | $0.029452 | $0.026166 | $2,203 | - |
| Sep-25 2025 | $0.026292 | $0.02611 | $0.029002 | $0.029002 | $1,902 | - |
| Sep-24 2025 | $0.028884 | $0.027891 | $0.029601 | $0.02956 | $3,276 | - |
| Sep-23 2025 | $0.031273 | $0.021939 | $0.031273 | $0.022593 | $46,998 | - |
| Sep-22 2025 | $0.022593 | $0.022433 | $0.023576 | $0.023572 | $357 | - |
| Sep-21 2025 | $0.023573 | $0.023515 | $0.023916 | $0.023515 | $458 | - |
| Sep-20 2025 | $0.023515 | $0.023119 | $0.024867 | $0.024786 | $847 | - |