시가총액 $2.26T
2.75%
볼륨 24시간 $73.74B
35.01%
BTC % 58.6094%
-0.29%
ETH % 9.40038%
2.38%
코인
34.665
거래소
204
실시간
Hedera Hashgraph (HBAR) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Hedera Hashgraph (HBAR) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,463 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-14 2026 | $0.08102 | $0.07697 | $0.08102 | $0.07833 | $16,155,687 | $3,514,099,224 |
| Jun-13 2026 | $0.07835 | $0.07696 | $0.07894 | $0.07786 | $11,685,346 | $3,398,292,696 |
| Jun-12 2026 | $0.07781 | $0.07758 | $0.08042 | $0.07926 | $18,916,160 | $3,374,871,151 |
| Jun-11 2026 | $0.07961 | $0.07705 | $0.08006 | $0.07769 | $18,458,574 | $3,452,942,968 |
| Jun-10 2026 | $0.07769 | $0.07714 | $0.07957 | $0.07957 | $16,060,719 | $3,369,688,567 |
| Jun-09 2026 | $0.07942 | $0.07899 | $0.08147 | $0.08134 | $13,719,448 | $3,444,724,752 |
| Jun-08 2026 | $0.08138 | $0.08094 | $0.08297 | $0.08194 | $13,778,068 | $3,529,736,846 |
| Jun-07 2026 | $0.08201 | $0.07955 | $0.08255 | $0.07974 | $15,854,924 | $3,557,062,162 |
| Jun-06 2026 | $0.07979 | $0.07666 | $0.08119 | $0.0803 | $27,307,311 | $3,460,772,953 |
| Jun-05 2026 | $0.0801 | $0.07779 | $0.08385 | $0.0837 | $45,959,652 | $3,474,218,743 |
| Jun-04 2026 | $0.08351 | $0.08291 | $0.08721 | $0.08525 | $38,847,796 | $3,622,122,438 |
| Jun-03 2026 | $0.08538 | $0.08502 | $0.08879 | $0.08692 | $27,739,719 | $3,703,230,915 |
| Jun-02 2026 | $0.08685 | $0.08598 | $0.09257 | $0.09238 | $30,899,335 | $3,766,989,985 |
| Jun-01 2026 | $0.09229 | $0.0921 | $0.09743 | $0.09672 | $43,956,814 | $4,002,941,920 |
| May-31 2026 | $0.09643 | $0.09422 | $0.09908 | $0.09519 | $46,071,998 | $4,182,508,282 |