時価総額 $2.17T
1.32%
ボリューム24h $61.33B
-35.12%
BTC % 57.8292%
-0.03%
ETH % 9.78944%
0.47%
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 1,649 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-03 2026 | $0.00036 | $0.00035 | $0.00036 | $0.000353 | $30,836 | $2,808,000 |
| Jul-02 2026 | $0.000354 | $0.000348 | $0.000362 | $0.000352 | $32,763 | $2,761,200 |
| Jul-01 2026 | $0.000351 | $0.000348 | $0.000357 | $0.000355 | $29,548 | $2,737,800 |
| Jun-30 2026 | $0.000354 | $0.000343 | $0.000354 | $0.000346 | $32,316 | $2,761,200 |
| Jun-29 2026 | $0.000346 | $0.000342 | $0.000355 | $0.000344 | $29,835 | $2,698,800 |
| Jun-28 2026 | $0.000344 | $0.000344 | $0.000352 | $0.000351 | $27,514 | $2,683,200 |
| Jun-27 2026 | $0.000351 | $0.000348 | $0.000363 | $0.00036 | $34,498 | $2,737,800 |
| Jun-26 2026 | $0.00035917 | $0.000344 | $0.0003742 | $0.00035 | $47,698 | $2,801,553 |
| Jun-25 2026 | $0.000351 | $0.000345 | $0.000388 | $0.000379 | $29,751 | $2,737,800 |
| Jun-24 2026 | $0.000379 | $0.000377 | $0.00041 | $0.000409 | $32,091 | $2,956,200 |
| Jun-23 2026 | $0.000409 | $0.000404 | $0.000441 | $0.000441 | $32,389 | $3,190,200 |
| Jun-22 2026 | $0.00044 | $0.000439 | $0.000447 | $0.000444 | $25,415 | $3,432,000 |
| Jun-21 2026 | $0.000445 | $0.000444 | $0.000463 | $0.000462 | $28,726 | $3,471,000 |
| Jun-20 2026 | $0.000462 | $0.000455 | $0.000463 | $0.000455 | $25,722 | $3,603,600 |
| Jun-19 2026 | $0.000456 | $0.000445 | $0.000471 | $0.000468 | $30,954 | $3,556,800 |