時価総額 $3.45T
-0.75%
ボリューム24h $300.70B
44.82%
BTC % 59.43%
0.62%
ETH % 8.41%
-2.61%
硬貨
31.871
+3
取引所
885
最後の更新
10 秒 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 |
|---|---|---|---|---|---|---|
| May-18 2025 | $0.265318 | $0.254876 | $0.273343 | $0.254876 | $5,686,039 | $132,858,068 |
| May-17 2025 | $0.257187 | $0.253621 | $0.282863 | $0.270797 | $14,153,947 | $128,786,278 |
| May-16 2025 | $0.27463 | $0.257806 | $0.276485 | $0.257806 | $8,306,408 | $137,521,117 |
| May-15 2025 | $0.258701 | $0.252648 | $0.277369 | $0.272361 | $13,200,265 | $129,544,522 |
| May-14 2025 | $0.269565 | $0.267635 | $0.276579 | $0.276133 | $3,928,035 | $134,984,815 |
| May-13 2025 | $0.276948 | $0.262889 | $0.277419 | $0.27159 | $6,427,248 | $138,681,812 |
| May-12 2025 | $0.272783 | $0.262585 | $0.27411 | $0.264607 | $6,773,810 | $136,596,145 |
| May-11 2025 | $0.265467 | $0.260315 | $0.272043 | $0.272043 | $4,244,460 | $132,932,739 |
| May-10 2025 | $0.270118 | $0.25973 | $0.270118 | $0.261364 | $4,631,351 | $135,261,629 |
| May-09 2025 | $0.261103 | $0.250015 | $0.261659 | $0.250015 | $6,825,140 | $130,747,209 |
| May-08 2025 | $0.250773 | $0.23565 | $0.250913 | $0.23565 | $5,313,489 | $125,574,419 |
| May-07 2025 | $0.236079 | $0.231091 | $0.238094 | $0.236001 | $3,970,329 | $118,216,737 |
| May-06 2025 | $0.234302 | $0.232132 | $0.245373 | $0.243861 | $5,111,023 | $117,327,021 |
| May-05 2025 | $0.246445 | $0.237767 | $0.247668 | $0.240199 | $5,090,833 | $123,407,352 |
| May-04 2025 | $0.242151 | $0.239431 | $0.256211 | $0.256211 | $7,484,228 | $121,257,232 |