Cap Mercado $2.59T
-0.59%
Volume 24h $166.15B
-24.26%
BTC % 55.15%
0.58%
ETH % 12.22%
-0.81%
Moedas
29.357
+28
Trocas
885
Última atualização
41 Segundos 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 |
|---|---|---|---|---|---|---|
| Oct-30 2024 | $0.191371 | $0.190401 | $0.193812 | $0.193812 | $1,206,556 | $95,829,084 |
| Oct-29 2024 | $0.19376 | $0.188719 | $0.195269 | $0.188719 | $1,505,019 | $97,025,290 |
| Oct-28 2024 | $0.189618 | $0.181239 | $0.18984 | $0.185764 | $1,291,622 | $94,951,541 |
| Oct-27 2024 | $0.186364 | $0.18343 | $0.186807 | $0.184285 | $893,031 | $93,322,120 |
| Oct-26 2024 | $0.184157 | $0.180579 | $0.18491 | $0.181276 | $1,524,183 | $92,216,842 |
| Oct-25 2024 | $0.185512 | $0.185512 | $0.192169 | $0.192169 | $1,397,784 | $92,895,474 |
| Oct-24 2024 | $0.191955 | $0.188889 | $0.193544 | $0.19343 | $1,463,066 | $96,121,561 |
| Oct-23 2024 | $0.192737 | $0.190644 | $0.199428 | $0.199428 | $1,958,686 | $96,512,931 |
| Oct-22 2024 | $0.200715 | $0.196132 | $0.200715 | $0.199283 | $1,634,692 | $100,507,975 |
| Oct-21 2024 | $0.199131 | $0.197094 | $0.209407 | $0.209407 | $9,317,873 | $99,715,048 |
| Oct-20 2024 | $0.208374 | $0.199374 | $0.208374 | $0.202424 | $1,784,863 | $104,343,345 |
| Oct-19 2024 | $0.202197 | $0.198892 | $0.202511 | $0.198892 | $1,728,021 | $101,250,342 |
| Oct-18 2024 | $0.198482 | $0.195981 | $0.198868 | $0.196321 | $1,195,228 | $99,389,769 |
| Oct-17 2024 | $0.195613 | $0.193819 | $0.198451 | $0.198451 | $2,057,582 | $97,953,399 |
| Oct-16 2024 | $0.197574 | $0.195669 | $0.19793 | $0.19793 | $1,287,119 | $98,935,406 |