시가총액 $2.11T
-3.89%
볼륨 24시간 $171.07B
17.87%
BTC % 58.1457%
0.48%
ETH % 9.11318%
-6.17%
코인
34.665
거래소
204
실시간
Humanode (HMND) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Humanode (HMND) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,162 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-04 2026 | $0.00176207 | $0.00175865 | $0.00191364 | $0.00182351 | $60,881 | $378,305 |
| Jun-03 2026 | $0.00181968 | $0.00146553 | $0.00190225 | $0.00190184 | $69,864 | $390,674 |
| Jun-02 2026 | $0.00189 | $0.00186359 | $0.00202533 | $0.00190993 | $94,057 | $400,731 |
| Jun-01 2026 | $0.00190756 | $0.00181621 | $0.00193031 | $0.00183924 | $149,875 | $404,456 |
| May-31 2026 | $0.00183758 | $0.0018 | $0.001912 | $0.001846 | $67,911 | $389,618 |
| May-30 2026 | $0.00185 | $0.001801 | $0.00187 | $0.001833 | $20,476 | $392,250 |
| May-29 2026 | $0.001831 | $0.001707 | $0.001869 | $0.001716 | $23,689 | $388,222 |
| May-28 2026 | $0.001716 | $0.0017 | $0.00190926 | $0.00176952 | $28,134 | $363,839 |
| May-27 2026 | $0.00176961 | $0.00171692 | $0.001806 | $0.001803 | $74,542 | $375,208 |
| May-26 2026 | $0.001811 | $0.00173488 | $0.00189933 | $0.00182258 | $24,970 | $383,914 |
| May-25 2026 | $0.00181939 | $0.001777 | $0.002043 | $0.001791 | $64,527 | $380,236 |
| May-24 2026 | $0.001793 | $0.001786 | $0.002088 | $0.001847 | $23,124 | $374,719 |
| May-23 2026 | $0.001843 | $0.001674 | $0.002117 | $0.002117 | $28,110 | $385,169 |
| May-22 2026 | $0.00211887 | $0.00207641 | $0.0022541 | $0.0022541 | $62,093 | $442,824 |
| May-21 2026 | $0.0022678 | $0.00224345 | $0.00229432 | $0.00225881 | $88,590 | $473,863 |