Рыночная кепка $2.16T
-2.38%
Объем 24h $135.26B
-4.61%
BTC % 58.3026%
1.03%
ETH % 9.35548%
-3.68%
Монеты
34.665
Биржи
204
Онлайн
Hive (HIVE) Историческая цена, объем и рыночные данные по дате Доллар США - USD
Отслеживайте полную историю цен Hive (HIVE) в Доллар США. В таблице представлены 2,261 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 |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.0557 | $0.0551 | $0.0604 | $0.0585 | $1,211,568 | $30,633,816 |
| Jun-03 2026 | $0.0589 | $0.0573 | $0.062799 | $0.062799 | $953,685 | $32,383,251 |
| Jun-02 2026 | $0.0598 | $0.0589 | $0.0736 | $0.0605 | $4,253,738 | $32,863,829 |
| Jun-01 2026 | $0.0606 | $0.0601 | $0.0681 | $0.0681 | $2,487,246 | $33,290,701 |
| May-31 2026 | $0.0676 | $0.0582 | $0.0889 | $0.0583 | $17,397,126 | $37,121,165 |
| May-30 2026 | $0.058 | $0.0579 | $0.0589 | $0.0579 | $169,945 | $31,824,883 |
| May-29 2026 | $0.0578 | $0.0571 | $0.0586 | $0.0581 | $242,767 | $31,690,930 |
| May-28 2026 | $0.0582 | $0.0569 | $0.06 | $0.06 | $321,274 | $31,886,361 |
| May-27 2026 | $0.0597 | $0.0596 | $0.0615 | $0.061 | $359,223 | $32,687,097 |
| May-26 2026 | $0.0608 | $0.0603 | $0.062799 | $0.062799 | $747,714 | $33,267,986 |
| May-25 2026 | $0.0631 | $0.06 | $0.0669 | $0.06 | $3,176,046 | $34,502,116 |
| May-24 2026 | $0.06 | $0.0589 | $0.0627 | $0.0614 | $955,106 | $32,803,546 |
| May-23 2026 | $0.0612 | $0.0582 | $0.065 | $0.0591 | $3,583,326 | $33,452,860 |
| May-22 2026 | $0.059464 | $0.059464 | $0.060625 | $0.060127 | $1,798,471 | $32,497,511 |
| May-21 2026 | $0.060498 | $0.05948 | $0.060831 | $0.05948 | $1,798,549 | $33,039,929 |