시가총액 $4.04T
2.21%
볼륨 24시간 $410.41B
7.25%
BTC % 58.17%
-1.94%
ETH % 10.24%
6.83%
코인
32.453
+16
거래소
885
마지막 업데이트
1 분 전에
H2O Dao (H2O) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jul-16 2025 | $0.084847 | $0.08229 | $0.088668 | $0.08229 | - | - |
| Jul-15 2025 | $0.082229 | $0.081249 | $0.086918 | $0.086918 | - | - |
| Jul-14 2025 | $0.08698 | $0.083442 | $0.096693 | $0.089654 | - | - |
| Jul-13 2025 | $0.090576 | $0.080286 | $0.095382 | $0.080286 | - | - |
| Jul-12 2025 | $0.080224 | $0.079731 | $0.094643 | $0.081429 | - | - |
| Jul-11 2025 | $0.081765 | $0.080166 | $0.083947 | $0.080166 | - | - |
| Jul-10 2025 | $0.080167 | $0.078921 | $0.081979 | $0.080875 | - | - |
| Jul-09 2025 | $0.08069 | $0.080374 | $0.083912 | $0.081509 | - | - |
| Jul-08 2025 | $0.081509 | $0.079927 | $0.083118 | $0.079971 | - | - |
| Jul-07 2025 | $0.079909 | $0.079909 | $0.082135 | $0.081309 | - | - |
| Jul-06 2025 | $0.081226 | $0.081165 | $0.084498 | $0.081661 | - | - |
| Jul-05 2025 | $0.081288 | $0.080115 | $0.081658 | $0.080115 | - | - |
| Jul-04 2025 | $0.080177 | $0.079847 | $0.084075 | $0.081754 | - | - |
| Jul-03 2025 | $0.081692 | $0.081144 | $0.085587 | $0.084494 | - | $67,396,240 |
| Jul-02 2025 | $0.082512 | $0.079146 | $0.089231 | $0.089231 | - | $68,072,964 |