시가총액 $2.78T
-2.47%
볼륨 24시간 $319.40B
-29.66%
BTC % 54.73%
-0.82%
ETH % 9.96%
0.3%
코인
34.187
+4
거래소
885
마지막 업데이트
3 의사록 전에
Hive (HIVE) 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-02 2026 | $0.081893 | $0.078041 | $0.08218 | $0.080392 | $3,175,428 | $42,164,892 |
| Feb-01 2026 | $0.080399 | $0.080399 | $0.084954 | $0.082684 | $5,460,179 | $41,374,766 |
| Jan-31 2026 | $0.080016 | $0.078191 | $0.088237 | $0.087133 | $4,847,135 | $41,152,075 |
| Jan-30 2026 | $0.086931 | $0.084686 | $0.087608 | $0.087034 | $2,543,983 | $44,689,095 |
| Jan-29 2026 | $0.086802 | $0.08536 | $0.093153 | $0.093153 | $3,414,640 | $44,600,698 |
| Jan-28 2026 | $0.093489 | $0.092667 | $0.094182 | $0.09384 | $2,203,473 | $47,989,493 |
| Jan-27 2026 | $0.094124 | $0.091831 | $0.095291 | $0.093481 | $3,170,371 | $48,302,100 |
| Jan-26 2026 | $0.092722 | $0.091371 | $0.092989 | $0.091371 | $2,264,223 | $47,570,401 |
| Jan-25 2026 | $0.090769 | $0.090088 | $0.096295 | $0.095478 | $2,611,578 | $46,552,060 |
| Jan-24 2026 | $0.09492 | $0.094115 | $0.095455 | $0.094732 | $2,084,593 | $48,665,610 |
| Jan-23 2026 | $0.094613 | $0.094234 | $0.096471 | $0.094234 | $2,572,674 | $48,497,931 |
| Jan-22 2026 | $0.094228 | $0.093961 | $0.098095 | $0.097412 | $2,421,488 | $48,291,928 |
| Jan-21 2026 | $0.097113 | $0.093779 | $0.098107 | $0.093779 | $2,527,803 | $49,727,045 |
| Jan-20 2026 | $0.094271 | $0.094271 | $0.100125 | $0.100068 | $2,238,236 | $48,258,309 |
| Jan-19 2026 | $0.099273 | $0.098276 | $0.100039 | $0.099024 | $2,677,708 | $50,804,602 |