시가총액 $4.50T
1.77%
볼륨 24시간 $444.09B
11.81%
BTC % 54.29%
0.2%
ETH % 12.17%
-0.49%
코인
33.319
+12
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 |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.227574 | $0.222119 | $0.230207 | $0.224183 | $271,677,736 | $9,647,553,129 |
| Oct-01 2025 | $0.224062 | $0.210658 | $0.224083 | $0.215252 | $298,688,467 | $9,498,675,618 |
| Sep-30 2025 | $0.214969 | $0.209313 | $0.217508 | $0.216897 | $257,544,123 | $9,113,190,498 |
| Sep-29 2025 | $0.216902 | $0.212404 | $0.219417 | $0.216261 | $239,767,982 | $9,195,127,741 |
| Sep-28 2025 | $0.21615 | $0.207725 | $0.216799 | $0.212825 | $129,866,705 | $9,163,241,035 |
| Sep-27 2025 | $0.212847 | $0.211692 | $0.215214 | $0.214491 | $107,904,618 | $9,023,223,305 |
| Sep-26 2025 | $0.214629 | $0.205413 | $0.21633 | $0.207511 | $247,617,357 | $9,098,786,308 |
| Sep-25 2025 | $0.20731 | $0.20616 | $0.221949 | $0.221296 | $357,490,885 | $8,788,499,827 |
| Sep-24 2025 | $0.221377 | $0.217535 | $0.225986 | $0.219144 | $215,855,427 | $9,384,830,060 |
| Sep-23 2025 | $0.219313 | $0.218675 | $0.225121 | $0.222353 | $233,080,147 | $9,297,324,280 |
| Sep-22 2025 | $0.222281 | $0.214656 | $0.234598 | $0.23409 | $395,815,246 | $9,423,168,094 |
| Sep-21 2025 | $0.234208 | $0.233859 | $0.243002 | $0.242125 | $157,337,008 | $9,928,780,064 |
| Sep-20 2025 | $0.242136 | $0.238505 | $0.246569 | $0.238966 | $185,047,168 | $10,264,882,357 |
| Sep-19 2025 | $0.238922 | $0.236598 | $0.249817 | $0.246413 | $254,135,148 | $10,128,612,235 |
| Sep-18 2025 | $0.246545 | $0.241959 | $0.251621 | $0.243082 | $340,731,963 | $10,451,804,164 |