Cap Mercado $2.51T
-2.24%
Volume 24h $169.87B
17.69%
BTC % 50.64%
-0.37%
ETH % 15.32%
0.58%
Moedas
26.813
+37
Trocas
885
Última atualização
9 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 |
|---|---|---|---|---|---|---|
| Apr-23 2024 | $0.349959 | $0.336805 | $0.349959 | $0.342314 | $3,334,805 | $175,242,135 |
| Apr-22 2024 | $0.343312 | $0.330351 | $0.343312 | $0.331508 | $3,097,644 | $171,913,461 |
| Apr-21 2024 | $0.331717 | $0.3293 | $0.344871 | $0.341706 | $5,019,162 | $166,107,530 |
| Apr-20 2024 | $0.342308 | $0.319138 | $0.344378 | $0.319333 | $3,760,381 | $171,410,609 |
| Apr-19 2024 | $0.317281 | $0.303399 | $0.324503 | $0.313997 | $4,236,148 | $158,878,513 |
| Apr-18 2024 | $0.317074 | $0.301944 | $0.318131 | $0.303438 | $4,151,483 | $158,774,815 |
| Apr-17 2024 | $0.305425 | $0.298777 | $0.317105 | $0.313713 | $3,259,426 | $152,941,471 |
| Apr-16 2024 | $0.317792 | $0.301024 | $0.318254 | $0.313309 | $3,169,363 | $159,134,340 |
| Apr-15 2024 | $0.315425 | $0.307637 | $0.337885 | $0.329972 | $3,567,164 | $157,948,884 |
| Apr-14 2024 | $0.329847 | $0.301273 | $0.329847 | $0.313321 | $4,413,559 | $165,170,912 |
| Apr-13 2024 | $0.315673 | $0.299003 | $0.357214 | $0.357214 | $8,217,853 | $158,073,017 |
| Apr-12 2024 | $0.352506 | $0.352506 | $0.415008 | $0.413643 | $8,494,688 | $176,517,157 |
| Apr-11 2024 | $0.412557 | $0.399221 | $0.415273 | $0.403009 | $5,397,365 | $206,587,828 |
| Apr-10 2024 | $0.405591 | $0.386612 | $0.405591 | $0.399112 | $6,089,591 | $203,099,745 |
| Apr-09 2024 | $0.399509 | $0.396913 | $0.422199 | $0.422199 | $5,849,931 | $200,054,230 |