시가총액 $2.07T
-0.22%
볼륨 24시간 $51.45B
16.51%
BTC % 58.0683%
-0.14%
ETH % 9.22472%
0.74%
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 427 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-28 2026 | $0.00113588 | $0.00101703 | $0.00122415 | $0.0010883 | $2,082,170 | $1,134,281 |
| Jun-27 2026 | $0.00107386 | $0.00106963 | $0.00119173 | $0.00115683 | $963,123 | $1,072,344 |
| Jun-26 2026 | $0.00119945 | $0.00106694 | $0.00127033 | $0.00110099 | $1,722,699 | $1,197,762 |
| Jun-25 2026 | $0.00110002 | $0.00109701 | $0.00179 | $0.00113811 | $3,341,148 | $1,098,472 |
| Jun-24 2026 | $0.00114508 | $0.00111008 | $0.00126597 | $0.001246 | $2,475,864 | $1,143,465 |
| Jun-23 2026 | $0.001246 | $0.001188 | $0.001524 | $0.001517 | $2,180,463 | $1,244,238 |
| Jun-22 2026 | $0.001517 | $0.001497 | $0.001622 | $0.001537 | $3,261,437 | $1,514,854 |
| Jun-21 2026 | $0.001513 | $0.001498 | $0.001748 | $0.00154009 | $1,769,055 | $1,510,860 |
| Jun-20 2026 | $0.0015381 | $0.001447 | $0.001604 | $0.001449 | $1,432,269 | $1,535,933 |
| Jun-19 2026 | $0.001434 | $0.001405 | $0.001505 | $0.001475 | $1,700,983 | $1,431,972 |
| Jun-18 2026 | $0.001492 | $0.00142632 | $0.00157236 | $0.00147817 | $2,025,982 | $1,489,890 |
| Jun-17 2026 | $0.00147817 | $0.00147718 | $0.00166 | $0.00166 | $2,143,510 | $1,476,088 |
| Jun-16 2026 | $0.00166 | $0.00158525 | $0.00171103 | $0.00171103 | $1,603,616 | $1,657,653 |
| Jun-15 2026 | $0.00168912 | $0.001568 | $0.002015 | $0.0016 | $3,168,582 | $1,686,738 |
| Jun-14 2026 | $0.001628 | $0.001527 | $0.00168 | $0.001656 | $2,243,435 | $1,625,698 |