시가총액 $2.10T
-0.21%
볼륨 24시간 $132.10B
-1.39%
BTC % 58.2455%
0.55%
ETH % 9.00152%
-2.08%
코인
34.665
거래소
204
실시간
Housecoin (HOUSE) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Housecoin (HOUSE) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 404 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-05 2026 | $0.001818 | $0.00166833 | $0.00193988 | $0.00193988 | $2,174,445 | $1,815,430 |
| Jun-04 2026 | $0.00193989 | $0.0017039 | $0.00194144 | $0.00183203 | $2,687,912 | $1,937,154 |
| Jun-03 2026 | $0.00186487 | $0.00178034 | $0.00201381 | $0.00188554 | $1,899,619 | $1,862,241 |
| Jun-02 2026 | $0.00195721 | $0.00186885 | $0.002342 | $0.002149 | $1,898,988 | $1,954,444 |
| Jun-01 2026 | $0.002162 | $0.00206699 | $0.0021957 | $0.00214564 | $3,065,458 | $2,158,944 |
| May-31 2026 | $0.00214564 | $0.00208116 | $0.00220433 | $0.00215876 | $1,358,093 | $2,142,609 |
| May-30 2026 | $0.00213811 | $0.00210938 | $0.002431 | $0.002431 | $837,526 | $2,135,096 |
| May-29 2026 | $0.002359 | $0.00226935 | $0.002538 | $0.00236835 | $1,248,809 | $2,355,666 |
| May-28 2026 | $0.00231203 | $0.00227046 | $0.00261769 | $0.00252689 | $1,666,563 | $2,308,766 |
| May-27 2026 | $0.00251499 | $0.00251499 | $0.00287048 | $0.00278024 | $1,515,357 | $2,511,438 |
| May-26 2026 | $0.00280885 | $0.00274515 | $0.003005 | $0.002905 | $2,169,750 | $2,804,890 |
| May-25 2026 | $0.002897 | $0.002839 | $0.00306 | $0.003017 | $1,358,873 | $2,892,906 |
| May-24 2026 | $0.003015 | $0.002824 | $0.003521 | $0.0029293 | $1,014,763 | $3,010,740 |
| May-23 2026 | $0.0029293 | $0.00275398 | $0.00306973 | $0.00300549 | $1,750,538 | $2,925,167 |
| May-22 2026 | $0.00308419 | $0.00308419 | $0.00327492 | $0.00317557 | $1,760,653 | $3,079,833 |