시가총액 $4.15T
0.57%
볼륨 24시간 $293.31B
2.18%
BTC % 53.48%
-0.31%
ETH % 12.52%
0.08%
코인
33.093
+13
거래소
885
마지막 업데이트
1 분 전에
Hedera Hashgraph (HBAR) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.228093 | $0.224077 | $0.23449 | $0.226496 | $251,214,605 | $9,669,535,384 |
| Sep-08 2025 | $0.226566 | $0.218218 | $0.227432 | $0.219436 | $225,691,031 | $9,604,819,913 |
| Sep-07 2025 | $0.219448 | $0.214645 | $0.220766 | $0.214645 | $154,077,109 | $9,303,056,587 |
| Sep-06 2025 | $0.214632 | $0.213856 | $0.219573 | $0.218304 | $99,676,512 | $9,098,915,638 |
| Sep-05 2025 | $0.218427 | $0.212659 | $0.223738 | $0.213604 | $234,774,604 | $9,259,772,625 |
| Sep-04 2025 | $0.213675 | $0.211237 | $0.219914 | $0.219551 | $251,470,421 | $9,058,334,294 |
| Sep-03 2025 | $0.219422 | $0.217858 | $0.223286 | $0.220533 | $188,563,602 | $9,301,954,597 |
| Sep-02 2025 | $0.220395 | $0.211606 | $0.220612 | $0.214743 | $295,570,951 | $9,343,228,600 |
| Sep-01 2025 | $0.21404 | $0.2116 | $0.223126 | $0.218938 | $327,015,951 | $9,073,804,323 |
| Aug-31 2025 | $0.218916 | $0.218856 | $0.228409 | $0.225983 | $163,847,580 | $9,280,490,096 |
| Aug-30 2025 | $0.225947 | $0.221585 | $0.229364 | $0.227974 | $205,927,636 | $9,578,559,108 |
| Aug-29 2025 | $0.227989 | $0.224504 | $0.239363 | $0.239188 | $421,561,041 | $9,665,157,973 |
| Aug-28 2025 | $0.239027 | $0.235784 | $0.241274 | $0.237558 | $249,174,012 | $10,133,059,020 |
| Aug-27 2025 | $0.237463 | $0.237463 | $0.243208 | $0.24174 | $253,315,839 | $10,066,752,442 |
| Aug-26 2025 | $0.24174 | $0.23041 | $0.244941 | $0.230914 | $316,854,613 | $10,248,066,415 |