Cap Mercado $2.29T
3.27%
Volume 24h $129.76B
25.54%
BTC % 52.45%
0.57%
ETH % 14.04%
-1.78%
Moedas
28.514
+21
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Hive (HIVE), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-19 2024 | $0.189761 | $0.182691 | $0.190695 | $0.182795 | $3,393,384 | $95,023,062 |
| Aug-18 2024 | $0.183628 | $0.178096 | $0.184901 | $0.180413 | $1,330,572 | $91,951,718 |
| Aug-17 2024 | $0.180327 | $0.175704 | $0.180421 | $0.176749 | $985,649 | $90,298,903 |
| Aug-16 2024 | $0.175876 | $0.174152 | $0.17868 | $0.177928 | $1,480,348 | $88,069,878 |
| Aug-15 2024 | $0.177722 | $0.176459 | $0.182873 | $0.182873 | $1,340,010 | $88,994,397 |
| Aug-14 2024 | $0.182368 | $0.181166 | $0.1863 | $0.186086 | $2,002,870 | $91,321,027 |
| Aug-13 2024 | $0.185108 | $0.180763 | $0.185167 | $0.184767 | $1,605,391 | $92,693,153 |
| Aug-12 2024 | $0.183917 | $0.18089 | $0.187442 | $0.183523 | $1,778,679 | $92,096,798 |
| Aug-11 2024 | $0.181991 | $0.180657 | $0.19177 | $0.19177 | $2,002,049 | $91,132,185 |
| Aug-10 2024 | $0.192639 | $0.187648 | $0.193505 | $0.191486 | $1,516,555 | $96,463,926 |
| Aug-09 2024 | $0.189448 | $0.183752 | $0.190356 | $0.18649 | $2,462,968 | $94,866,055 |
| Aug-08 2024 | $0.187636 | $0.174496 | $0.187636 | $0.174496 | $3,419,614 | $93,958,694 |
| Aug-07 2024 | $0.176438 | $0.176438 | $0.200258 | $0.200258 | $23,099,513 | $88,351,506 |
| Aug-06 2024 | $0.175887 | $0.170547 | $0.177292 | $0.171634 | $2,194,498 | $88,075,541 |
| Aug-05 2024 | $0.170382 | $0.154564 | $0.178642 | $0.178642 | $4,339,053 | $85,319,019 |