時価総額 $2.10T
-3.29%
ボリューム24h $167.40B
25.49%
BTC % 58.1741%
0.64%
ETH % 9.06785%
-6.16%
硬貨
34.665
取引所
204
ライブ
Hydra (HYDRA) 履歴価格、日付別ボリュームデータ 米ドル - USD
Hydra (HYDRA) 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 1,967 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 | $0.03 | $0.0292 | $0.0302 | $0.0292 | $14,150 | $896,118 |
| Jun-04 2026 | $0.0292 | $0.0289 | $0.0292 | $0.029 | $12,810 | $871,448 |
| Jun-03 2026 | $0.029 | $0.0285 | $0.0301 | $0.0287 | $14,325 | $865,135 |
| Jun-02 2026 | $0.0287 | $0.0285 | $0.0289 | $0.0289 | $5,221 | $856,058 |
| Jun-01 2026 | $0.0287 | $0.0285 | $0.0299 | $0.0299 | $5,517 | $856,227 |
| May-31 2026 | $0.0297 | $0.0293 | $0.0323 | $0.0305 | $16,530 | $886,039 |
| May-30 2026 | $0.0288 | $0.0286 | $0.0288 | $0.0288 | $5,182 | $859,155 |
| May-26 2026 | $0.0297 | $0.0297 | $0.0301 | $0.0301 | $5,013 | $908,157 |
| May-25 2026 | $0.0303 | $0.0303 | $0.0337 | $0.0336 | $8,257 | $926,504 |
| May-24 2026 | $0.0336 | $0.027 | $0.0519 | $0.027 | $23,527 | $1,027,405 |
| May-23 2026 | $0.027 | $0.0249 | $0.027 | $0.0259 | $11,266 | $825,593 |
| May-22 2026 | $0.024487 | $0.024392 | $0.024729 | $0.024636 | $64,668 | $748,760 |
| May-21 2026 | $0.024614 | $0.024228 | $0.024614 | $0.024351 | $65,004 | $752,647 |
| May-20 2026 | $0.024419 | $0.024195 | $0.024535 | $0.024394 | $74,484 | $746,668 |
| May-19 2026 | $0.024481 | $0.024481 | $0.025576 | $0.025556 | $79,755 | $748,559 |