Рыночная кепка $2.57T
0%
Объем 24h $60.92B
-28.16%
BTC % 60.0911%
0.36%
ETH % 9.85003%
-1.18%
Монеты
34.665
Биржи
875
Онлайн
DeHive (DHV) Историческая цена, объем и рыночные данные по дате Доллар США - USD
Отслеживайте полную историю цен DeHive (DHV) в Доллар США. В таблице представлены 1,857 дней ежедневных данных OHLCV — цены открытия, максимума, минимума, закрытия, объём торгов и рыночная капитализация.
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.055014 | $0.054739 | $0.057034 | $0.057034 | $1,106 | $221,123 |
| May-22 2026 | $0.056971 | $0.052784 | $0.057705 | $0.052784 | $3,448 | $228,990 |
| May-21 2026 | $0.052772 | $0.052761 | $0.052783 | $0.052783 | $1,210 | $212,114 |
| May-20 2026 | $0.052707 | $0.050978 | $0.052774 | $0.051979 | $1,284 | $211,852 |
| May-19 2026 | $0.052088 | $0.05165 | $0.054106 | $0.054106 | $4,752 | $209,365 |
| May-18 2026 | $0.044547 | $0.042275 | $0.04664 | $0.045496 | $3,004 | $179,054 |
| May-17 2026 | $0.042212 | $0.042212 | $0.045804 | $0.04287 | $1,586 | $169,670 |
| May-16 2026 | $0.042869 | $0.038912 | $0.043604 | $0.041906 | $3,591 | $172,309 |
| May-15 2026 | $0.041905 | $0.039026 | $0.042107 | $0.041778 | $729 | $168,436 |
| May-14 2026 | $0.041774 | $0.039128 | $0.041918 | $0.04191 | $931 | $167,909 |
| May-13 2026 | $0.039108 | $0.039095 | $0.041913 | $0.040952 | $434 | $157,191 |
| May-12 2026 | $0.041774 | $0.039038 | $0.041907 | $0.039291 | $476 | $167,907 |
| May-11 2026 | $0.041919 | $0.03987 | $0.041931 | $0.041927 | $218 | $168,490 |
| May-10 2026 | $0.039325 | $0.03925 | $0.041927 | $0.041899 | $293 | $158,065 |
| May-09 2026 | $0.041914 | $0.039503 | $0.041938 | $0.041928 | $300 | $168,469 |