時価総額 $4.10T
-1.56%
ボリューム24h $368.30B
0.27%
BTC % 55.22%
0.1%
ETH % 12.31%
-0.08%
硬貨
32.814
+11
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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.204637 | $0.204136 | $0.213734 | $0.212226 | $2,429,565 | $99,278,026 |
| Aug-18 2025 | $0.213224 | $0.206482 | $0.216047 | $0.216047 | $2,213,754 | $103,396,232 |
| Aug-17 2025 | $0.217173 | $0.21631 | $0.220347 | $0.218647 | $1,319,469 | $105,287,065 |
| Aug-16 2025 | $0.218586 | $0.215532 | $0.219826 | $0.216119 | $1,331,294 | $105,955,068 |
| Aug-15 2025 | $0.216138 | $0.209641 | $0.22105 | $0.216778 | $2,098,839 | $104,750,875 |
| Aug-14 2025 | $0.215865 | $0.214253 | $0.232146 | $0.231837 | $2,641,238 | $104,591,870 |
| Aug-13 2025 | $0.232027 | $0.226339 | $0.232027 | $0.22886 | $2,258,018 | $112,403,733 |
| Aug-12 2025 | $0.228625 | $0.215022 | $0.228794 | $0.21876 | $2,264,156 | $110,739,845 |
| Aug-11 2025 | $0.219049 | $0.218415 | $0.228435 | $0.225046 | $2,212,674 | $106,084,433 |
| Aug-10 2025 | $0.225383 | $0.222418 | $0.229223 | $0.229223 | $2,697,175 | $109,135,626 |
| Aug-09 2025 | $0.228396 | $0.225272 | $0.229833 | $0.225272 | $2,500,769 | $110,569,147 |
| Aug-08 2025 | $0.224801 | $0.221315 | $0.225159 | $0.221944 | $2,370,829 | $108,815,589 |
| Aug-07 2025 | $0.221229 | $0.213615 | $0.221229 | $0.213985 | $2,802,682 | $107,065,118 |
| Aug-06 2025 | $0.214218 | $0.207847 | $0.216065 | $0.211439 | $2,264,444 | $103,638,457 |
| Aug-05 2025 | $0.209793 | $0.209793 | $0.219437 | $0.218801 | $2,746,063 | $101,461,647 |