시가총액 $3.63T
4.25%
볼륨 24시간 $224.96B
-1.37%
BTC % 59.23%
-2.75%
ETH % 8.31%
-1.92%
코인
32.238
+8
거래소
885
마지막 업데이트
47 초 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 |
|---|---|---|---|---|---|---|
| Jun-25 2025 | $0.094302 | $0.093937 | $0.098014 | $0.098014 | - | $77,799,925 |
| Jun-24 2025 | $0.096256 | $0.094879 | $0.105075 | $0.101717 | - | $79,411,656 |
| Jun-23 2025 | $0.098445 | $0.091086 | $0.112294 | $0.103358 | - | $81,217,228 |
| Jun-22 2025 | $0.104711 | $0.095574 | $0.155635 | $0.140102 | - | $86,386,871 |
| Jun-21 2025 | $0.147655 | $0.102457 | $0.195168 | $0.108366 | - | $121,816,041 |
| Jun-20 2025 | $0.107635 | $0.098621 | $0.110464 | $0.103232 | - | $88,799,069 |
| Jun-19 2025 | $0.110921 | $0.110878 | $0.116026 | $0.114735 | - | $91,509,981 |
| Jun-18 2025 | $0.11479 | $0.112705 | $0.1212 | $0.11733 | - | $94,702,327 |
| Jun-17 2025 | $0.121134 | $0.116399 | $0.127693 | $0.127568 | - | $99,936,315 |
| Jun-16 2025 | $0.123204 | $0.123174 | $0.129584 | $0.127642 | - | $101,643,571 |
| Jun-15 2025 | $0.126893 | $0.126463 | $0.134808 | $0.130513 | - | $104,687,125 |
| Jun-14 2025 | $0.130206 | $0.130084 | $0.138367 | $0.138122 | - | $107,420,735 |
| Jun-13 2025 | $0.137447 | $0.137447 | $0.148267 | $0.141733 | - | $113,394,178 |
| Jun-12 2025 | $0.141735 | $0.136949 | $0.147297 | $0.14206 | - | $116,931,537 |
| Jun-11 2025 | $0.156522 | $0.136318 | $0.156522 | $0.143424 | - | $129,131,405 |