時価総額 $2.08T
0.01%
ボリューム24h $75.66B
-36.77%
BTC % 58.1332%
-0.14%
ETH % 9.16719%
0.2%
硬貨
34.665
取引所
204
ライブ
Humanity Protocol (H) 履歴価格、日付別ボリュームデータ 米ドル - USD
Humanity Protocol (H) 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 367 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-26 2026 | $0.059952 | $0.055089 | $0.063723 | $0.05762 | $26,830,745 | $185,769,220 |
| Jun-25 2026 | $0.060136 | $0.050524 | $0.077262 | $0.064465 | $65,991,537 | $186,339,106 |
| Jun-24 2026 | $0.065116 | $0.062572 | $0.115984 | $0.105138 | $41,119,172 | $184,420,097 |
| Jun-23 2026 | $0.104451 | $0.097579 | $0.136525 | $0.126201 | $25,547,149 | $295,820,806 |
| Jun-22 2026 | $0.127366 | $0.120317 | $0.192057 | $0.188901 | $24,200,741 | $360,718,806 |
| Jun-21 2026 | $0.188464 | $0.177659 | $0.20717 | $0.200874 | $10,012,369 | $533,757,363 |
| Jun-20 2026 | $0.198643 | $0.198643 | $0.222938 | $0.222938 | $11,462,784 | $562,587,161 |
| Jun-19 2026 | $0.220593 | $0.13431 | $0.242102 | $0.226171 | $24,369,589 | $624,752,389 |
| Jun-18 2026 | $0.224337 | $0.221332 | $0.265585 | $0.238157 | $27,784,690 | $635,356,795 |
| Jun-17 2026 | $0.230128 | $0.194704 | $0.336323 | $0.288022 | $30,979,316 | $651,756,253 |
| Jun-16 2026 | $0.289199 | $0.172085 | $0.301191 | $0.285967 | $38,889,890 | $819,053,851 |
| Jun-15 2026 | $0.290002 | $0.255249 | $0.627941 | $0.470365 | $49,229,148 | $821,327,222 |
| Jun-14 2026 | $0.470874 | $0.28104 | $0.628512 | $0.351517 | $64,108,177 | $1,333,583,409 |
| Jun-13 2026 | $0.358006 | $0.214918 | $0.358006 | $0.268093 | $20,186,574 | $1,013,926,036 |
| Jun-12 2026 | $0.270448 | $0.210446 | $0.287056 | $0.219025 | $29,277,216 | $765,947,446 |