時価総額 $2.14T
-2.86%
ボリューム24h $135.40B
-5.78%
BTC % 58.291%
1%
ETH % 9.35309%
-3.55%
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 2,261 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 |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.0557 | $0.0551 | $0.0604 | $0.0585 | $1,211,568 | $30,633,816 |
| Jun-03 2026 | $0.0589 | $0.0573 | $0.062799 | $0.062799 | $953,685 | $32,383,251 |
| Jun-02 2026 | $0.0598 | $0.0589 | $0.0736 | $0.0605 | $4,253,738 | $32,863,829 |
| Jun-01 2026 | $0.0606 | $0.0601 | $0.0681 | $0.0681 | $2,487,246 | $33,290,701 |
| May-31 2026 | $0.0676 | $0.0582 | $0.0889 | $0.0583 | $17,397,126 | $37,121,165 |
| May-30 2026 | $0.058 | $0.0579 | $0.0589 | $0.0579 | $169,945 | $31,824,883 |
| May-29 2026 | $0.0578 | $0.0571 | $0.0586 | $0.0581 | $242,767 | $31,690,930 |
| May-28 2026 | $0.0582 | $0.0569 | $0.06 | $0.06 | $321,274 | $31,886,361 |
| May-27 2026 | $0.0597 | $0.0596 | $0.0615 | $0.061 | $359,223 | $32,687,097 |
| May-26 2026 | $0.0608 | $0.0603 | $0.062799 | $0.062799 | $747,714 | $33,267,986 |
| May-25 2026 | $0.0631 | $0.06 | $0.0669 | $0.06 | $3,176,046 | $34,502,116 |
| May-24 2026 | $0.06 | $0.0589 | $0.0627 | $0.0614 | $955,106 | $32,803,546 |
| May-23 2026 | $0.0612 | $0.0582 | $0.065 | $0.0591 | $3,583,326 | $33,452,860 |
| May-22 2026 | $0.059464 | $0.059464 | $0.060625 | $0.060127 | $1,798,471 | $32,497,511 |
| May-21 2026 | $0.060498 | $0.05948 | $0.060831 | $0.05948 | $1,798,549 | $33,039,929 |