시가총액 $2.58T
0.11%
볼륨 24시간 $169.44B
BTC % 54.67%
1.53%
ETH % 9.78%
-0.3%
코인
34.202
거래소
885
마지막 업데이트
2 의사록 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 |
|---|---|---|---|---|---|---|
| Feb-07 2026 | $0.089983 | $0.086809 | $0.091571 | $0.091133 | $149,899,156 | $3,869,572,188 |
| Feb-06 2026 | $0.091155 | $0.073576 | $0.097794 | $0.078095 | $383,581,435 | $3,919,962,532 |
| Feb-05 2026 | $0.078213 | $0.076498 | $0.089851 | $0.089388 | $317,300,410 | $3,363,408,611 |
| Feb-04 2026 | $0.089307 | $0.088477 | $0.093358 | $0.090476 | $202,585,537 | $3,840,498,574 |
| Feb-03 2026 | $0.090324 | $0.087565 | $0.093744 | $0.093157 | $169,529,797 | $3,884,239,556 |
| Feb-02 2026 | $0.093185 | $0.086297 | $0.095652 | $0.088521 | $220,979,678 | $4,007,265,414 |
| Feb-01 2026 | $0.088728 | $0.087321 | $0.093097 | $0.092845 | $157,902,185 | $3,815,609,596 |
| Jan-31 2026 | $0.09278 | $0.087097 | $0.098555 | $0.098555 | $239,142,527 | $3,989,836,615 |
| Jan-30 2026 | $0.098528 | $0.096912 | $0.101306 | $0.101053 | $206,508,956 | $4,237,021,968 |
| Jan-29 2026 | $0.10096 | $0.098732 | $0.106965 | $0.106965 | $169,657,332 | $4,341,612,233 |
| Jan-28 2026 | $0.106967 | $0.106229 | $0.108814 | $0.108056 | $128,488,790 | $4,599,928,033 |
| Jan-27 2026 | $0.108072 | $0.104685 | $0.108378 | $0.106532 | $111,148,379 | $4,624,906,602 |
| Jan-26 2026 | $0.106524 | $0.103142 | $0.107681 | $0.103142 | $123,457,897 | $4,558,634,553 |
| Jan-25 2026 | $0.103099 | $0.10106 | $0.108455 | $0.108381 | $133,247,271 | $4,412,082,810 |
| Jan-24 2026 | $0.108461 | $0.107456 | $0.109674 | $0.109375 | $69,603,883 | $4,641,534,553 |