시가총액 $2.75T
0.66%
볼륨 24시간 $260.45B
0.37%
BTC % 56.69%
1.53%
ETH % 10.05%
0.89%
코인
34.564
+19
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 |
|---|---|---|---|---|---|---|
| Apr-30 2026 | $0.08734 | $0.087271 | $0.089186 | $0.088674 | $48,705,056 | $3,788,230,466 |
| Apr-29 2026 | $0.088638 | $0.087447 | $0.090957 | $0.088921 | $70,373,332 | $3,844,548,577 |
| Apr-28 2026 | $0.088944 | $0.088315 | $0.089687 | $0.089687 | $53,051,109 | $3,857,809,010 |
| Apr-27 2026 | $0.08977 | $0.089126 | $0.093075 | $0.092355 | $78,919,094 | $3,893,626,807 |
| Apr-26 2026 | $0.092354 | $0.090606 | $0.093133 | $0.091243 | $67,679,242 | $4,001,097,424 |
| Apr-25 2026 | $0.091245 | $0.090278 | $0.092163 | $0.090984 | $55,224,455 | $3,953,052,433 |
| Apr-24 2026 | $0.090969 | $0.090161 | $0.092142 | $0.090855 | $66,101,228 | $3,941,069,263 |
| Apr-23 2026 | $0.090846 | $0.089792 | $0.091357 | $0.090874 | $65,761,062 | $3,935,773,334 |
| Apr-22 2026 | $0.090818 | $0.089903 | $0.09333 | $0.090418 | $97,257,346 | $3,934,523,003 |
| Apr-21 2026 | $0.090362 | $0.088874 | $0.09134 | $0.089768 | $84,046,430 | $3,914,807,441 |
| Apr-20 2026 | $0.089713 | $0.087308 | $0.0904 | $0.087308 | $123,475,607 | $3,886,658,925 |
| Apr-19 2026 | $0.087356 | $0.087067 | $0.089483 | $0.08884 | $88,088,397 | $3,784,435,269 |
| Apr-18 2026 | $0.088869 | $0.088041 | $0.09101 | $0.090811 | $68,740,342 | $3,850,008,629 |
| Apr-17 2026 | $0.090816 | $0.088637 | $0.093271 | $0.090701 | $118,132,782 | $3,934,356,696 |
| Apr-16 2026 | $0.090582 | $0.086469 | $0.091549 | $0.087129 | $112,752,893 | $3,924,188,899 |