時価総額 $2.26T
2.53%
ボリューム24h $69.82B
30.38%
BTC % 58.8175%
0.37%
ETH % 10.3474%
1.15%
硬貨
34.665
取引所
204
ライブ
Hive (HIVE) 履歴価格、日付別ボリュームデータ 米ドル - USD
Hive (HIVE) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 2,307 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jul-20 2026 | $0.0481 | $0.0473 | $0.0484 | $0.0479 | $176,369 | $27,307,297 |
| Jul-19 2026 | $0.0478 | $0.0476 | $0.0487 | $0.0479 | $149,828 | $27,126,420 |
| Jul-18 2026 | $0.048 | $0.0477 | $0.0484 | $0.0484 | $134,941 | $27,239,920 |
| Jul-17 2026 | $0.0484 | $0.0479 | $0.049 | $0.0484 | $135,080 | $27,457,673 |
| Jul-16 2026 | $0.0484 | $0.0482 | $0.0496 | $0.0494 | $170,050 | $27,447,209 |
| Jul-15 2026 | $0.0495 | $0.049 | $0.0499 | $0.0494 | $125,925 | $28,053,367 |
| Jul-14 2026 | $0.0493 | $0.0478 | $0.0498 | $0.0482 | $131,118 | $27,923,053 |
| Jul-13 2026 | $0.048 | $0.0477 | $0.0495 | $0.0488 | $123,868 | $27,120,362 |
| Jul-12 2026 | $0.0487 | $0.0487 | $0.0499 | $0.0494 | $274,140 | $27,467,201 |
| Jul-11 2026 | $0.0494 | $0.0492 | $0.0509 | $0.0493 | $147,922 | $27,862,007 |
| Jul-10 2026 | $0.0493 | $0.0487 | $0.0495 | $0.0488 | $115,390 | $27,805,606 |
| Jul-09 2026 | $0.0488 | $0.0482 | $0.0492 | $0.0487 | $117,157 | $27,523,602 |
| Jul-08 2026 | $0.0488 | $0.0479 | $0.049 | $0.0488 | $147,014 | $27,519,702 |
| Jul-07 2026 | $0.049 | $0.0488 | $0.0506 | $0.0504 | $145,716 | $27,623,782 |
| Jul-06 2026 | $0.0504 | $0.0489 | $0.051 | $0.0508 | $181,367 | $28,405,461 |