時価総額 $2.09T
-1.51%
ボリューム24h $93.78B
BTC % 58.2441%
-0.09%
ETH % 8.99748%
-1.5%
硬貨
34.665
取引所
204
ライブ
Humans.ai (HEART) 履歴価格、日付別ボリュームデータ 米ドル - USD
Humans.ai (HEART) 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 1,621 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 | $0.00041123 | $0.00040385 | $0.00047449 | $0.0004725 | $42,542 | $3,207,601 |
| Jun-04 2026 | $0.00047012 | $0.0004585 | $0.00053254 | $0.0005251 | $48,322 | $3,666,965 |
| Jun-03 2026 | $0.0005242 | $0.00052226 | $0.000674 | $0.000674 | $62,102 | $4,088,800 |
| Jun-02 2026 | $0.000674 | $0.000674 | $0.000747 | $0.000735 | $59,638 | $5,257,200 |
| Jun-01 2026 | $0.000734 | $0.00072 | $0.000752 | $0.000742 | $60,360 | $5,725,200 |
| May-31 2026 | $0.000746 | $0.000716 | $0.000769 | $0.000764 | $59,647 | $5,818,800 |
| May-30 2026 | $0.000763 | $0.000761 | $0.000776 | $0.00077 | $52,422 | $5,951,400 |
| May-29 2026 | $0.000771 | $0.000726 | $0.000774 | $0.000738 | $60,961 | $6,013,800 |
| May-28 2026 | $0.00074 | $0.000728 | $0.000771 | $0.000769 | $60,672 | $5,772,000 |
| May-27 2026 | $0.000771 | $0.000762 | $0.00081 | $0.000806 | $58,541 | $6,013,800 |
| May-26 2026 | $0.000803 | $0.00079766 | $0.0008379 | $0.00082878 | $77,411 | $6,263,400 |
| May-25 2026 | $0.00083359 | $0.000764 | $0.00083359 | $0.000799 | $91,020 | $6,502,014 |
| May-24 2026 | $0.000794 | $0.000794 | $0.000833 | $0.00081948 | $66,586 | $6,193,200 |
| May-23 2026 | $0.00081792 | $0.000771 | $0.000847 | $0.00084406 | $87,345 | $6,379,786 |
| May-22 2026 | $0.00084296 | $0.00083998 | $0.00087281 | $0.00086092 | $137,231 | $6,575,119 |