時価総額 $3.35T
0%
ボリューム24h $278.47B
-17.15%
BTC % 54.75%
-0.25%
ETH % 11.24%
1.33%
硬貨
33.760
+4
取引所
885
最後の更新
1 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 |
|---|---|---|---|---|---|---|
| Dec-03 2025 | $0.108749 | $0.10561 | $0.108749 | $0.106679 | $1,794,531 | $54,712,590 |
| Dec-02 2025 | $0.106872 | $0.099847 | $0.107386 | $0.100941 | $1,729,178 | $53,743,222 |
| Dec-01 2025 | $0.100821 | $0.099167 | $0.104988 | $0.104988 | $1,498,403 | $50,676,592 |
| Nov-30 2025 | $0.107907 | $0.107907 | $0.109132 | $0.109059 | $899,847 | $54,219,521 |
| Nov-29 2025 | $0.108815 | $0.108573 | $0.111985 | $0.108905 | $1,784,640 | $54,660,101 |
| Nov-28 2025 | $0.109277 | $0.108174 | $0.110471 | $0.110399 | $1,750,101 | $54,877,327 |
| Nov-27 2025 | $0.110162 | $0.106945 | $0.110386 | $0.106945 | $1,321,329 | $55,304,064 |
| Nov-26 2025 | $0.107234 | $0.104315 | $0.107356 | $0.106645 | $890,470 | $53,822,145 |
| Nov-25 2025 | $0.106973 | $0.10426 | $0.106973 | $0.106026 | $860,437 | $53,676,824 |
| Nov-24 2025 | $0.106273 | $0.101187 | $0.106921 | $0.101984 | $997,546 | $53,298,529 |
| Nov-23 2025 | $0.102884 | $0.102184 | $0.105181 | $0.102706 | $1,365,360 | $51,571,974 |
| Nov-22 2025 | $0.102575 | $0.099508 | $0.10278 | $0.101999 | $1,011,177 | $51,380,270 |
| Nov-21 2025 | $0.0992 | $0.098944 | $0.111311 | $0.108302 | $2,860,077 | $49,668,201 |
| Nov-20 2025 | $0.109227 | $0.107021 | $0.114342 | $0.10981 | $1,392,402 | $54,647,193 |
| Nov-19 2025 | $0.110184 | $0.10577 | $0.111974 | $0.110349 | $1,245,524 | $55,099,539 |