Haven1(H1)اليوم
$0.011193
Haven1 سجل الأسعار
(H1)الفترة الزمنية: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.012200 | $0.012258 | $0.011135 | $0.011630 | $1.639M |
2025-09-01 | $0.012391 | $0.012533 | $0.012199 | $0.012200 | $1.280M |
2025-08-31 | $0.012500 | $0.012510 | $0.012391 | $0.012391 | $934.890K |
2025-08-30 | $0.012599 | $0.012591 | $0.012499 | $0.012500 | $1.395M |
2025-08-29 | $0.012850 | $0.012921 | $0.012512 | $0.012599 | $1.633M |
2025-08-28 | $0.013061 | $0.013131 | $0.012840 | $0.012850 | $1.717M |
2025-08-27 | $0.013420 | $0.013450 | $0.013011 | $0.013061 | $2.713M |
2025-08-26 | $0.013378 | $0.013461 | $0.013358 | $0.013420 | $3.510M |
2025-08-25 | $0.013767 | $0.013716 | $0.013356 | $0.013378 | $5.192M |
2025-08-24 | $0.013654 | $0.013776 | $0.013594 | $0.013767 | $1.399M |
2025-08-23 | $0.014157 | $0.013984 | $0.013565 | $0.013654 | $3.367M |
2025-08-22 | $0.014316 | $0.014536 | $0.013959 | $0.013998 | $2.640M |
2025-08-21 | $0.014300 | $0.014438 | $0.014259 | $0.014316 | $2.083M |
2025-08-20 | $0.014080 | $0.014487 | $0.013920 | $0.014300 | $2.916M |
2025-08-19 | $0.014266 | $0.014435 | $0.014033 | $0.014080 | $2.909M |
2025-08-18 | $0.014446 | $0.014596 | $0.014266 | $0.014276 | $3.673M |
2025-08-17 | $0.014187 | $0.014578 | $0.014167 | $0.014446 | $2.574M |
2025-08-16 | $0.014125 | $0.014310 | $0.014137 | $0.014278 | $2.482M |
2025-08-15 | $0.014357 | $0.014375 | $0.014125 | $0.014125 | $4.406M |
2025-08-14 | $0.013962 | $0.014403 | $0.014083 | $0.014357 | $4.422M |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-03
Haven1(H1)
