시가총액 $2.47T
1.43%
볼륨 24시간 $206.93B
6.76%
BTC % 53.84%
0.16%
ETH % 9.57%
1.04%
코인
34.287
+3
거래소
885
마지막 업데이트
3 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-27 2026 | $0.100454 | $0.099273 | $0.105018 | $0.102633 | $122,527,862 | $4,319,902,247 |
| Feb-26 2026 | $0.102504 | $0.09945 | $0.103869 | $0.101795 | $112,862,662 | $4,408,055,012 |
| Feb-25 2026 | $0.10175 | $0.094947 | $0.105987 | $0.095055 | $142,166,276 | $4,375,625,755 |
| Feb-24 2026 | $0.09509 | $0.092809 | $0.096296 | $0.094955 | $81,539,175 | $4,089,204,758 |
| Feb-23 2026 | $0.094854 | $0.093582 | $0.098295 | $0.098213 | $111,758,349 | $4,079,068,654 |
| Feb-22 2026 | $0.098035 | $0.09665 | $0.099719 | $0.099698 | $56,914,506 | $4,215,874,194 |
| Feb-21 2026 | $0.099723 | $0.098808 | $0.101248 | $0.099739 | $56,494,483 | $4,288,450,788 |
| Feb-20 2026 | $0.099787 | $0.096997 | $0.101393 | $0.097544 | $98,953,746 | $4,291,220,019 |
| Feb-19 2026 | $0.097561 | $0.096093 | $0.099518 | $0.099085 | $82,128,020 | $4,195,483,840 |
| Feb-18 2026 | $0.099113 | $0.098897 | $0.102435 | $0.102093 | $92,046,486 | $4,262,227,558 |
| Feb-17 2026 | $0.102061 | $0.099463 | $0.102993 | $0.101721 | $90,242,947 | $4,389,002,312 |
| Feb-16 2026 | $0.10175 | $0.098931 | $0.102368 | $0.10028 | $91,817,704 | $4,375,578,454 |
| Feb-15 2026 | $0.10028 | $0.098052 | $0.106316 | $0.103808 | $152,500,474 | $4,312,369,986 |
| Feb-14 2026 | $0.10386 | $0.098908 | $0.107094 | $0.098908 | $226,469,881 | $4,466,325,000 |
| Feb-13 2026 | $0.09881 | $0.091509 | $0.09881 | $0.093121 | $117,086,790 | $4,249,170,844 |