時価総額 $2.10T
-0.21%
ボリューム24h $132.10B
-1.39%
BTC % 58.2455%
0.55%
ETH % 9.00152%
-2.08%
硬貨
34.665
取引所
204
ライブ
Housecoin (HOUSE) 履歴価格、日付別ボリュームデータ 米ドル - USD
Housecoin (HOUSE) 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 404 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-05 2026 | $0.001818 | $0.00166833 | $0.00193988 | $0.00193988 | $2,174,445 | $1,815,430 |
| Jun-04 2026 | $0.00193989 | $0.0017039 | $0.00194144 | $0.00183203 | $2,687,912 | $1,937,154 |
| Jun-03 2026 | $0.00186487 | $0.00178034 | $0.00201381 | $0.00188554 | $1,899,619 | $1,862,241 |
| Jun-02 2026 | $0.00195721 | $0.00186885 | $0.002342 | $0.002149 | $1,898,988 | $1,954,444 |
| Jun-01 2026 | $0.002162 | $0.00206699 | $0.0021957 | $0.00214564 | $3,065,458 | $2,158,944 |
| May-31 2026 | $0.00214564 | $0.00208116 | $0.00220433 | $0.00215876 | $1,358,093 | $2,142,609 |
| May-30 2026 | $0.00213811 | $0.00210938 | $0.002431 | $0.002431 | $837,526 | $2,135,096 |
| May-29 2026 | $0.002359 | $0.00226935 | $0.002538 | $0.00236835 | $1,248,809 | $2,355,666 |
| May-28 2026 | $0.00231203 | $0.00227046 | $0.00261769 | $0.00252689 | $1,666,563 | $2,308,766 |
| May-27 2026 | $0.00251499 | $0.00251499 | $0.00287048 | $0.00278024 | $1,515,357 | $2,511,438 |
| May-26 2026 | $0.00280885 | $0.00274515 | $0.003005 | $0.002905 | $2,169,750 | $2,804,890 |
| May-25 2026 | $0.002897 | $0.002839 | $0.00306 | $0.003017 | $1,358,873 | $2,892,906 |
| May-24 2026 | $0.003015 | $0.002824 | $0.003521 | $0.0029293 | $1,014,763 | $3,010,740 |
| May-23 2026 | $0.0029293 | $0.00275398 | $0.00306973 | $0.00300549 | $1,750,538 | $2,925,167 |
| May-22 2026 | $0.00308419 | $0.00308419 | $0.00327492 | $0.00317557 | $1,760,653 | $3,079,833 |