시가총액 $2.11T
-2.39%
볼륨 24시간 $83.02B
-3.29%
BTC % 58.085%
-0.06%
ETH % 9.28712%
-0.54%
코인
34.665
거래소
204
실시간
Hyve (HYVE) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Hyve (HYVE) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,032 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 |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.00395025 | $0.00386027 | $0.00395025 | $0.00388661 | $214 | $294,001 |
| May-22 2026 | $0.00388558 | $0.00388558 | $0.00392392 | $0.00392287 | $98 | $289,187 |
| May-21 2026 | $0.00396051 | $0.00395954 | $0.00397295 | $0.00396925 | - | $294,764 |
| May-20 2026 | $0.00407651 | $0.00407344 | $0.00444006 | $0.00444006 | - | $303,397 |
| May-19 2026 | $0.00444006 | $0.00442815 | $0.00444006 | $0.00442815 | - | $330,454 |
| May-18 2026 | $0.00439061 | $0.00439061 | $0.00472146 | $0.00472143 | - | $326,774 |
| May-17 2026 | $0.00550438 | $0.00543998 | $0.00550438 | $0.00543998 | - | $409,667 |
| May-16 2026 | $0.00543998 | $0.00443967 | $0.00544064 | $0.00457485 | - | $404,874 |
| May-15 2026 | $0.00457485 | $0.00456459 | $0.00469291 | $0.0046922 | - | $340,487 |
| May-14 2026 | $0.0046922 | $0.00462669 | $0.0046922 | $0.00464614 | - | $349,221 |
| May-13 2026 | $0.00464614 | $0.00464614 | $0.00471712 | $0.00469159 | - | $345,792 |
| May-12 2026 | $0.00469159 | $0.00469158 | $0.00535249 | $0.00532542 | - | $349,175 |
| May-11 2026 | $0.00532953 | $0.00531769 | $0.00540399 | $0.00540399 | - | $396,654 |
| May-10 2026 | $0.0054193 | $0.00479264 | $0.0054193 | $0.00479556 | $1,109 | $403,336 |
| May-09 2026 | $0.00479533 | $0.00420396 | $0.00479571 | $0.00420396 | $752 | $356,896 |