시가총액 $4.12T
0.05%
볼륨 24시간 $380.63B
8.21%
BTC % 54.8%
-0.52%
ETH % 12.52%
1.51%
코인
32.823
+10
거래소
885
마지막 업데이트
1 분 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-19 2025 | $0.08227 | $0.080946 | $0.085889 | $0.085337 | $19,026,448 | $49,276,355 |
| Aug-18 2025 | $0.085463 | $0.083379 | $0.086311 | $0.086299 | $18,616,393 | $51,160,038 |
| Aug-17 2025 | $0.087017 | $0.085943 | $0.089208 | $0.086688 | $12,899,061 | $52,086,612 |
| Aug-16 2025 | $0.08662 | $0.085252 | $0.087241 | $0.087151 | $12,496,699 | $51,847,290 |
| Aug-15 2025 | $0.086866 | $0.083657 | $0.089353 | $0.088033 | $16,975,661 | $51,994,427 |
| Aug-14 2025 | $0.087899 | $0.086497 | $0.097832 | $0.097398 | $27,703,768 | $52,611,664 |
| Aug-13 2025 | $0.097385 | $0.09472 | $0.098504 | $0.097611 | $22,983,331 | $58,285,531 |
| Aug-12 2025 | $0.096577 | $0.093296 | $0.100809 | $0.099578 | $39,637,756 | $57,793,368 |
| Aug-11 2025 | $0.097564 | $0.096742 | $0.105565 | $0.104389 | $41,165,818 | $58,338,454 |
| Aug-10 2025 | $0.107611 | $0.104862 | $0.114916 | $0.114916 | $86,908,153 | $64,335,863 |
| Aug-09 2025 | $0.112579 | $0.078034 | $0.123783 | $0.078387 | $233,120,332 | $67,221,968 |
| Aug-08 2025 | $0.078146 | $0.073235 | $0.078146 | $0.07593 | $26,249,761 | $46,652,692 |
| Aug-07 2025 | $0.074624 | $0.071578 | $0.075833 | $0.074485 | $21,637,329 | $44,542,733 |
| Aug-06 2025 | $0.075953 | $0.064051 | $0.075953 | $0.066403 | $31,406,671 | $45,271,473 |
| Aug-05 2025 | $0.064809 | $0.064809 | $0.070723 | $0.070415 | $18,460,964 | $38,603,726 |