時価総額 $2.10T
-5.16%
ボリューム24h $150.04B
-2.63%
BTC % 58.0333%
0.64%
ETH % 9.15183%
-5.63%
硬貨
34.665
取引所
204
ライブ
Hive Intelligence (HINT) 履歴価格、日付別ボリュームデータ 米ドル - USD
Hive Intelligence (HINT) 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 507 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-04 2026 | $0.00134125 | $0.00134125 | $0.0014047 | $0.00140441 | $108,293 | $617,481 |
| Jun-03 2026 | $0.00140428 | $0.00140358 | $0.00141071 | $0.001407 | $109,210 | $646,498 |
| Jun-02 2026 | $0.00140766 | $0.00140734 | $0.00144122 | $0.0014389 | $113,022 | $648,053 |
| Jun-01 2026 | $0.00143892 | $0.0014324 | $0.00144338 | $0.00144109 | $110,078 | $662,443 |
| May-31 2026 | $0.00144105 | $0.00144023 | $0.00144276 | $0.00144237 | $107,571 | $663,424 |
| May-30 2026 | $0.0014418 | $0.00144046 | $0.0014431 | $0.00144166 | $109,503 | $663,769 |
| May-29 2026 | $0.00144176 | $0.00143935 | $0.00144344 | $0.00144066 | $110,634 | $663,751 |
| May-28 2026 | $0.00144047 | $0.00144008 | $0.00146761 | $0.00146168 | $113,562 | $663,157 |
| May-27 2026 | $0.0014618 | $0.00146119 | $0.001465 | $0.00146337 | $127,787 | $672,978 |
| May-26 2026 | $0.00146395 | $0.00144692 | $0.00146395 | $0.001448 | $108,094 | $673,969 |
| May-25 2026 | $0.00144798 | $0.00143937 | $0.00145985 | $0.00144296 | $109,781 | $666,617 |
| May-24 2026 | $0.00144258 | $0.00143071 | $0.00145273 | $0.00143071 | $108,157 | $664,128 |
| May-23 2026 | $0.00143073 | $0.00142523 | $0.00143172 | $0.00142965 | $108,616 | $658,675 |
| May-22 2026 | $0.00143088 | $0.00143032 | $0.00143449 | $0.00143449 | $168,700 | $658,745 |
| May-21 2026 | $0.00143498 | $0.0014332 | $0.00143612 | $0.0014332 | $183,157 | $660,631 |