時価総額 $2.58T
-1.59%
ボリューム24h $130.82B
15.77%
BTC % 51.83%
-0.07%
ETH % 15.2%
0.32%
硬貨
28.271
+2
取引所
885
最後の更新
3 分 前
Hive (HIVE) 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 |
|---|---|---|---|---|---|---|
| Jul-27 2024 | $0.225345 | $0.222588 | $0.227636 | $0.22408 | $1,661,887 | $112,841,452 |
| Jul-26 2024 | $0.223483 | $0.213695 | $0.223483 | $0.217001 | $2,186,267 | $111,909,244 |
| Jul-25 2024 | $0.21708 | $0.209033 | $0.21785 | $0.21785 | $1,853,744 | $108,702,776 |
| Jul-24 2024 | $0.218877 | $0.218468 | $0.225391 | $0.221106 | $3,033,985 | $109,602,750 |
| Jul-23 2024 | $0.219492 | $0.217101 | $0.223871 | $0.221494 | $1,720,450 | $109,910,618 |
| Jul-22 2024 | $0.22223 | $0.222119 | $0.229931 | $0.229931 | $3,699,305 | $111,281,590 |
| Jul-21 2024 | $0.23371 | $0.227912 | $0.23523 | $0.23523 | $3,271,370 | $117,030,330 |
| Jul-20 2024 | $0.234344 | $0.225998 | $0.236382 | $0.226428 | $4,239,243 | $117,347,625 |
| Jul-19 2024 | $0.224904 | $0.216573 | $0.225151 | $0.218735 | $5,709,005 | $112,620,737 |
| Jul-18 2024 | $0.220828 | $0.214198 | $0.230909 | $0.230909 | $7,491,963 | $110,579,470 |
| Jul-17 2024 | $0.219354 | $0.217921 | $0.223484 | $0.22325 | $2,876,775 | $109,841,661 |
| Jul-16 2024 | $0.220136 | $0.215559 | $0.223066 | $0.222231 | $3,043,901 | $110,233,148 |
| Jul-15 2024 | $0.221553 | $0.216558 | $0.221553 | $0.218541 | $2,530,742 | $110,942,508 |
| Jul-14 2024 | $0.218964 | $0.215934 | $0.220295 | $0.220295 | $2,712,484 | $109,646,198 |
| Jul-13 2024 | $0.220217 | $0.216129 | $0.22759 | $0.22759 | $16,178,406 | $110,273,983 |