時価総額 $2.17T
2.06%
ボリューム24h $66.65B
-37.97%
BTC % 57.8503%
-0.24%
ETH % 9.78771%
1.59%
硬貨
34.665
取引所
204
ライブ
Hyve (HYVE) 履歴価格、日付別ボリュームデータ 米ドル - USD
Hyve (HYVE) 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 2,032 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 |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.00395025 | $0.00386027 | $0.00395025 | $0.00388661 | $214 | $294,001 |
| May-22 2026 | $0.00388558 | $0.00388558 | $0.00392392 | $0.00392287 | $98 | $289,187 |
| May-21 2026 | $0.00396051 | $0.00395954 | $0.00397295 | $0.00396925 | - | $294,764 |
| May-20 2026 | $0.00407651 | $0.00407344 | $0.00444006 | $0.00444006 | - | $303,397 |
| May-19 2026 | $0.00444006 | $0.00442815 | $0.00444006 | $0.00442815 | - | $330,454 |
| May-18 2026 | $0.00439061 | $0.00439061 | $0.00472146 | $0.00472143 | - | $326,774 |
| May-17 2026 | $0.00550438 | $0.00543998 | $0.00550438 | $0.00543998 | - | $409,667 |
| May-16 2026 | $0.00543998 | $0.00443967 | $0.00544064 | $0.00457485 | - | $404,874 |
| May-15 2026 | $0.00457485 | $0.00456459 | $0.00469291 | $0.0046922 | - | $340,487 |
| May-14 2026 | $0.0046922 | $0.00462669 | $0.0046922 | $0.00464614 | - | $349,221 |
| May-13 2026 | $0.00464614 | $0.00464614 | $0.00471712 | $0.00469159 | - | $345,792 |
| May-12 2026 | $0.00469159 | $0.00469158 | $0.00535249 | $0.00532542 | - | $349,175 |
| May-11 2026 | $0.00532953 | $0.00531769 | $0.00540399 | $0.00540399 | - | $396,654 |
| May-10 2026 | $0.0054193 | $0.00479264 | $0.0054193 | $0.00479556 | $1,109 | $403,336 |
| May-09 2026 | $0.00479533 | $0.00420396 | $0.00479571 | $0.00420396 | $752 | $356,896 |