시가총액 $2.26T
1.35%
볼륨 24시간 $70.06B
5.72%
BTC % 59.0023%
0.37%
ETH % 10.2758%
0.15%
코인
34.665
거래소
204
실시간
Humanity Protocol (H) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Humanity Protocol (H) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 391 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-20 2026 | $0.058673 | $0.057179 | $0.059489 | $0.058343 | $2,760,806 | $181,806,781 |
| Jul-19 2026 | $0.058222 | $0.054545 | $0.059346 | $0.058477 | $2,358,865 | $180,407,942 |
| Jul-18 2026 | $0.058663 | $0.058364 | $0.061015 | $0.059881 | $1,780,113 | $181,774,867 |
| Jul-17 2026 | $0.059672 | $0.057998 | $0.063401 | $0.059408 | $3,661,334 | $184,902,978 |
| Jul-16 2026 | $0.059395 | $0.05636 | $0.06285 | $0.05784 | $4,730,559 | $184,042,850 |
| Jul-15 2026 | $0.057758 | $0.056801 | $0.069232 | $0.068488 | $7,397,835 | $178,971,305 |
| Jul-14 2026 | $0.068522 | $0.067046 | $0.06889 | $0.067775 | $3,156,586 | $212,323,496 |
| Jul-13 2026 | $0.06761 | $0.066975 | $0.073715 | $0.069229 | $4,711,159 | $209,499,571 |
| Jul-12 2026 | $0.068614 | $0.068045 | $0.079714 | $0.069305 | $5,748,458 | $212,608,644 |
| Jul-11 2026 | $0.069381 | $0.066457 | $0.069564 | $0.066767 | $2,149,458 | $214,987,249 |
| Jul-10 2026 | $0.067097 | $0.067097 | $0.07231 | $0.069541 | $4,352,384 | $207,910,151 |
| Jul-09 2026 | $0.069603 | $0.06762 | $0.070486 | $0.068669 | $4,166,369 | $215,673,054 |
| Jul-08 2026 | $0.068739 | $0.066372 | $0.071058 | $0.068903 | $6,215,813 | $212,998,115 |
| Jul-07 2026 | $0.069212 | $0.066074 | $0.07212 | $0.069278 | $7,652,605 | $214,462,338 |
| Jul-06 2026 | $0.067853 | $0.065997 | $0.072587 | $0.070198 | $7,068,174 | $210,250,720 |