시가총액 $2.21T
0.63%
볼륨 24시간 $38.40B
-28.11%
BTC % 58.6091%
0.06%
ETH % 10.2393%
0.79%
코인
34.665
거래소
204
실시간
HTX (HTX) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
HTX (HTX) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 907 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 |
|---|---|---|---|---|---|---|
| Jul-18 2026 | $0.0000018339 | $0.0000018129 | $0.0000018339 | $0.0000018209 | $13,094,487 | $1,647,342,228 |
| Jul-17 2026 | $0.0000018219 | $0.0000017989 | $0.0000018249 | $0.0000018069 | $51,042,880 | $1,636,564,341 |
| Jul-16 2026 | $0.0000018069 | $0.0000017989 | $0.0000018079 | $0.0000018039 | $60,215,356 | $1,623,095,574 |
| Jul-15 2026 | $0.0000018039 | $0.0000018019 | $0.0000018249 | $0.0000018179 | $43,093,067 | $1,633,872,866 |
| Jul-14 2026 | $0.0000018189 | $0.000001809 | $0.0000018289 | $0.00000181 | $44,204,215 | $1,647,481,331 |
| Jul-13 2026 | $0.000001806 | $0.000001806 | $0.0000018629 | $0.000001855 | $34,242,209 | $1,635,717,237 |
| Jul-12 2026 | $0.000001853 | $0.0000018379 | $0.0000018629 | $0.0000018429 | $97,865,418 | $1,678,279,905 |
| Jul-11 2026 | $0.0000018429 | $0.000001838 | $0.000001852 | $0.0000018429 | $59,000,992 | $1,669,216,992 |
| Jul-10 2026 | $0.0000018449 | $0.00000183 | $0.000001865 | $0.0000018539 | $105,789,895 | $1,671,030,309 |
| Jul-09 2026 | $0.0000018519 | $0.000001835 | $0.0000018839 | $0.000001856 | $62,704,932 | $1,677,370,076 |
| Jul-08 2026 | $0.000001857 | $0.0000018309 | $0.0000018719 | $0.0000018669 | $88,004,398 | $1,681,900,643 |
| Jul-07 2026 | $0.0000018659 | $0.0000017769 | $0.000001893 | $0.000001777 | $77,383,910 | $1,690,045,231 |
| Jul-06 2026 | $0.0000017809 | $0.000001763 | $0.0000017929 | $0.0000017889 | $96,750,375 | $1,613,063,969 |
| Jul-05 2026 | $0.0000017879 | $0.0000016919 | $0.0000017989 | $0.0000017019 | $80,799,918 | $1,619,403,751 |
| Jul-04 2026 | $0.0000017019 | $0.0000016859 | $0.0000017109 | $0.0000016859 | $55,089,699 | $1,541,448,325 |