時価総額 $3.18T
0.13%
ボリューム24h $142.21B
-42.76%
BTC % 55.14%
0.23%
ETH % 11.18%
-0.8%
硬貨
33.858
+5
取引所
885
最後の更新
2 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-24 2025 | $0.092364 | $0.091438 | $0.094467 | $0.094134 | $1,618,476 | $46,881,113 |
| Dec-23 2025 | $0.093815 | $0.093097 | $0.095341 | $0.09479 | $3,653,720 | $47,601,603 |
| Dec-22 2025 | $0.095158 | $0.088197 | $0.097885 | $0.088765 | $10,445,404 | $48,263,560 |
| Dec-21 2025 | $0.088509 | $0.087411 | $0.090727 | $0.089657 | $1,671,482 | $44,865,243 |
| Dec-20 2025 | $0.089498 | $0.088961 | $0.089839 | $0.089153 | $1,041,108 | $45,340,004 |
| Dec-19 2025 | $0.089662 | $0.084927 | $0.089978 | $0.085477 | $1,573,248 | $45,388,972 |
| Dec-18 2025 | $0.085554 | $0.084569 | $0.090016 | $0.089021 | $1,872,689 | $43,272,444 |
| Dec-17 2025 | $0.088786 | $0.088294 | $0.09408 | $0.093755 | $1,522,166 | $44,892,047 |
| Dec-16 2025 | $0.094162 | $0.093088 | $0.094897 | $0.094738 | $1,399,493 | $47,598,917 |
| Dec-15 2025 | $0.09448 | $0.093921 | $0.09945 | $0.098768 | $1,592,813 | $47,735,450 |
| Dec-14 2025 | $0.098916 | $0.098916 | $0.102177 | $0.102091 | $1,285,835 | $49,958,994 |
| Dec-13 2025 | $0.102227 | $0.101877 | $0.103031 | $0.101877 | $1,337,536 | $51,618,780 |
| Dec-12 2025 | $0.101732 | $0.099989 | $0.103569 | $0.102801 | $2,253,700 | $51,352,205 |
| Dec-11 2025 | $0.103135 | $0.101023 | $0.105087 | $0.103128 | $3,807,664 | $52,038,205 |
| Dec-10 2025 | $0.104009 | $0.104009 | $0.106499 | $0.106061 | $1,732,710 | $52,463,361 |