時価総額 $4.18T
0.81%
ボリューム24h $292.08B
0.6%
BTC % 53.61%
-0.16%
ETH % 12.48%
-0.24%
硬貨
33.095
+13
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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.206347 | $0.204 | $0.209821 | $0.204954 | $2,035,033 | $100,624,407 |
| Sep-08 2025 | $0.204777 | $0.201031 | $0.205823 | $0.201149 | $1,652,445 | $99,842,980 |
| Sep-07 2025 | $0.201061 | $0.199659 | $0.201966 | $0.199837 | $1,015,539 | $98,010,464 |
| Sep-06 2025 | $0.199335 | $0.199062 | $0.201008 | $0.200775 | $969,229 | $97,150,452 |
| Sep-05 2025 | $0.200847 | $0.19896 | $0.202636 | $0.19912 | $1,439,811 | $97,870,929 |
| Sep-04 2025 | $0.19893 | $0.196522 | $0.202338 | $0.202338 | $1,745,331 | $96,921,690 |
| Sep-03 2025 | $0.202109 | $0.198249 | $0.203455 | $0.200361 | $1,269,427 | $98,436,749 |
| Sep-02 2025 | $0.200465 | $0.195132 | $0.200728 | $0.195132 | $1,666,851 | $97,618,056 |
| Sep-01 2025 | $0.193905 | $0.193 | $0.201986 | $0.198319 | $2,369,361 | $94,390,843 |
| Aug-31 2025 | $0.200561 | $0.199378 | $0.205116 | $0.202833 | $1,455,106 | $97,595,571 |
| Aug-30 2025 | $0.202637 | $0.200431 | $0.203931 | $0.201246 | $1,290,154 | $98,579,314 |
| Aug-29 2025 | $0.201403 | $0.198336 | $0.209231 | $0.209231 | $2,663,520 | $97,959,415 |
| Aug-28 2025 | $0.209664 | $0.206488 | $0.210423 | $0.206501 | $2,327,489 | $101,947,745 |
| Aug-27 2025 | $0.206249 | $0.204757 | $0.208848 | $0.206853 | $1,975,489 | $100,243,175 |
| Aug-26 2025 | $0.207126 | $0.197365 | $0.207126 | $0.197365 | $1,738,806 | $100,650,560 |