時価総額 $2.57T
9.03%
ボリューム24h $453.08B
-17.16%
BTC % 54.5%
1.28%
ETH % 9.61%
1.56%
硬貨
34.200
+1
取引所
885
最後の更新
3 分 前
Robinhood (robinhood.codes) (HOOD) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 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 |
|---|---|---|---|---|---|---|
| Feb-05 2026 | $4.0561 | $1.5284 | $4.6238 | $1.5284 | $200,749 | - |
| Feb-04 2026 | $1.2686 | $0.947168 | $57.92 | $28.42 | $194,039 | - |
| Feb-03 2026 | $35.63 | $9.109 | $35.63 | $9.109 | $236,771 | - |
| Feb-02 2026 | $10.27 | $2.2725 | $11.48 | $2.2725 | $291,515 | - |
| Feb-01 2026 | $2.4733 | $0.78847 | $51.03 | $51.03 | $216,865 | - |
| Jan-31 2026 | $48.18 | $12.41 | $48.18 | $13.74 | $237,022 | - |
| Jan-30 2026 | $13.06 | $3.2152 | $15.11 | $3.6333 | $341,234 | - |
| Jan-29 2026 | $3.8493 | $0.955405 | $74.77 | $53.90 | $297,215 | - |
| Jan-28 2026 | $50.79 | $12.77 | $58.58 | $17.58 | $302,158 | - |
| Jan-27 2026 | $15.07 | $3.2468 | $16.49 | $3.9038 | $402,713 | - |
| Jan-26 2026 | $3.7107 | $1.4980 | $79.82 | $52.52 | $344,585 | - |
| Jan-25 2026 | $49.96 | $10.90 | $56.37 | $15.24 | $305,404 | - |
| Jan-24 2026 | $13.81 | $2.9546 | $16.05 | $3.8897 | $428,307 | - |
| Jan-23 2026 | $3.7951 | $1.1492 | $84.05 | $57.50 | $310,028 | - |
| Jan-22 2026 | $50.53 | $10.90 | $60.57 | $19.58 | $308,059 | - |