DeHub سجل الأسعار

(DHB)

الفترة الزمنية: 2024-09-10 ~ 2025-09-11

2024-09-10

2025-09-11

USD

التاريخ	سعر الافتتاح*	سعر اعلى	سعر أقل	سعر الإغلاق**	Vol
2025-09-10	$0.000758	$0.000773	$0.000663	$0.000725	$9,833.238
2025-09-09	$0.000795	$0.000808	$0.000757	$0.000758	$2,757.118
2025-09-08	$0.000801	$0.000810	$0.000781	$0.000796	$4,974.628
2025-09-07	$0.000801	$0.000819	$0.000785	$0.000801	$3,008.052
2025-09-06	$0.000788	$0.000810	$0.000775	$0.000801	$758.9312
2025-09-05	$0.000781	$0.000818	$0.000759	$0.000787	$3,350.984
2025-09-04	$0.000852	$0.000855	$0.000774	$0.000781	$4,752.265
2025-09-03	$0.000802	$0.000855	$0.000785	$0.000855	$2,282.121
2025-09-02	$0.000818	$0.000853	$0.000800	$0.000802	$2,544.439
2025-09-01	$0.000860	$0.000880	$0.000816	$0.000817	$3,779.670
2025-08-31	$0.000860	$0.000891	$0.000845	$0.000860	$2,394.861
2025-08-30	$0.000879	$0.000882	$0.000844	$0.000861	$3,925.081
2025-08-29	$0.000892	$0.000898	$0.000837	$0.000878	$4,568.774
2025-08-28	$0.000913	$0.000925	$0.000870	$0.000894	$2,814.067
2025-08-27	$0.000907	$0.000936	$0.000887	$0.000913	$7,286.781
2025-08-26	$0.000873	$0.000916	$0.000823	$0.000907	$4,157.754
2025-08-25	$0.000942	$0.001018	$0.000864	$0.000873	$8,149.607
2025-08-24	$0.000898	$0.000945	$0.000867	$0.000940	$3,815.611
2025-08-23	$0.000861	$0.000963	$0.000869	$0.000897	$8,476.595
2025-08-22	$0.000762	$0.000887	$0.000754	$0.000861	$6,449.639