시가총액 $2.41T
4.35%
볼륨 24시간 $175.41B
32.43%
BTC % 52.49%
0.62%
ETH % 13.75%
-0.21%
코인
28.570
+10
거래소
885
마지막 업데이트
37 초 전에
Hashflow (HFT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Aug-23 2024 | $0.176728 | $0.165642 | $0.177466 | $0.167567 | $6,276,036 | $78,432,953 |
| Aug-22 2024 | $0.167052 | $0.163188 | $0.16761 | $0.164951 | $4,096,279 | $74,010,012 |
| Aug-21 2024 | $0.164629 | $0.15651 | $0.16515 | $0.157512 | $4,415,055 | $72,918,837 |
| Aug-20 2024 | $0.157729 | $0.153263 | $0.161956 | $0.157 | $5,301,024 | $69,782,465 |
| Aug-19 2024 | $0.156739 | $0.148988 | $0.157102 | $0.149519 | $6,477,726 | $68,963,662 |
| Aug-18 2024 | $0.153163 | $0.142719 | $0.154908 | $0.144077 | $7,482,548 | $67,390,424 |
| Aug-17 2024 | $0.143239 | $0.139091 | $0.14537 | $0.139178 | $3,948,696 | $63,023,907 |
| Aug-16 2024 | $0.139553 | $0.138063 | $0.144592 | $0.144095 | $4,734,708 | $61,402,142 |
| Aug-15 2024 | $0.143733 | $0.140375 | $0.150639 | $0.149245 | $4,772,960 | $63,240,981 |
| Aug-14 2024 | $0.14882 | $0.147984 | $0.154232 | $0.154232 | $4,208,900 | $65,479,517 |
| Aug-13 2024 | $0.154364 | $0.14686 | $0.154497 | $0.15201 | $4,234,503 | $67,918,890 |
| Aug-12 2024 | $0.151174 | $0.141668 | $0.153003 | $0.141784 | $5,839,601 | $66,515,206 |
| Aug-11 2024 | $0.142254 | $0.142254 | $0.153454 | $0.149313 | $7,227,363 | $62,590,537 |
| Aug-10 2024 | $0.149569 | $0.146262 | $0.149734 | $0.148347 | $3,092,538 | $65,809,094 |
| Aug-09 2024 | $0.14727 | $0.144566 | $0.147557 | $0.147303 | $4,236,792 | $64,797,231 |