時価総額 $3.29T
-1.23%
ボリューム24h $274.52B
18.86%
BTC % 61.15%
-0.13%
ETH % 8.25%
0.24%
硬貨
32.215
+4
取引所
885
最後の更新
59 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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.185765 | $0.17775 | $0.192958 | $0.190663 | $5,014,659 | $93,021,984 |
| Jun-21 2025 | $0.190828 | $0.190422 | $0.204793 | $0.198634 | $5,176,478 | $95,557,454 |
| Jun-20 2025 | $0.198226 | $0.198226 | $0.206981 | $0.20262 | $3,909,211 | $99,261,538 |
| Jun-19 2025 | $0.201844 | $0.199368 | $0.205904 | $0.204767 | $2,516,881 | $101,073,399 |
| Jun-18 2025 | $0.205223 | $0.200782 | $0.205248 | $0.203666 | $2,804,743 | $102,765,494 |
| Jun-17 2025 | $0.202373 | $0.202373 | $0.215268 | $0.210597 | $3,889,584 | $101,338,471 |
| Jun-16 2025 | $0.216244 | $0.215179 | $0.221125 | $0.216763 | $3,139,763 | $108,284,054 |
| Jun-15 2025 | $0.216994 | $0.214591 | $0.218204 | $0.216284 | $2,314,708 | $108,659,907 |
| Jun-14 2025 | $0.216746 | $0.213648 | $0.221057 | $0.218479 | $2,390,572 | $108,535,890 |
| Jun-13 2025 | $0.218268 | $0.21055 | $0.219231 | $0.219231 | $4,581,280 | $109,297,780 |
| Jun-12 2025 | $0.224462 | $0.224462 | $0.238355 | $0.238252 | $3,838,627 | $112,399,279 |
| Jun-11 2025 | $0.237918 | $0.237918 | $0.248703 | $0.248703 | $3,224,649 | $119,137,374 |
| Jun-10 2025 | $0.248441 | $0.241794 | $0.249024 | $0.245469 | $3,805,666 | $124,407,023 |
| Jun-09 2025 | $0.245702 | $0.233574 | $0.245702 | $0.236943 | $2,644,126 | $123,035,547 |
| Jun-08 2025 | $0.237713 | $0.234533 | $0.241059 | $0.234981 | $2,727,237 | $119,034,707 |