HeliChain(HELI)اليوم
$0.000810
منذ 1 سنة
$0.000213
HeliChain سجل الأسعار
(HELI)الفترة الزمنية: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.001011 | $0.001020 | $0.000804 | $0.000910 | $819.202K |
2025-09-10 | $0.000901 | $0.001587 | $0.000700 | $0.001011 | $1.975M |
2025-09-09 | $0.001050 | $0.001074 | $0.000899 | $0.000899 | $520.029K |
2025-09-08 | $0.001141 | $0.001166 | $0.001049 | $0.001050 | $351.051K |
2025-09-07 | $0.001311 | $0.001300 | $0.001024 | $0.001141 | $657.203K |
2025-09-06 | $0.001368 | $0.001447 | $0.001251 | $0.001311 | $448.023K |
2025-09-05 | $0.001260 | $0.001589 | $0.001336 | $0.001368 | $1.113M |
2025-09-04 | $0.001646 | $0.001640 | $0.001260 | $0.001260 | $880.440K |
2025-09-03 | $0.002000 | $0.002010 | $0.001550 | $0.001646 | $1.624M |
2025-09-02 | $0.002056 | $0.002176 | $0.001999 | $0.002000 | $691.295K |
2025-09-01 | $0.002199 | $0.002241 | $0.002021 | $0.002056 | $917.808K |
2025-08-31 | $0.002506 | $0.002523 | $0.002062 | $0.002199 | $1.634M |
2025-08-30 | $0.001917 | $0.00339 | $0.001898 | $0.002506 | $5.175M |
2025-08-29 | $0.001005 | $0.002400 | $0.000991 | $0.001917 | $2.946M |
2025-08-28 | $0.001690 | $0.001773 | $0.000499 | $0.001005 | $1.794M |
2025-08-27 | $0.001537 | $0.001999 | $0.001500 | $0.001690 | $433.243K |
2025-08-26 | $0.002046 | $0.002124 | $0.001443 | $0.001537 | $552.005K |
2025-08-25 | -- | $0.002347 | $0.002002 | -- | -- |
2025-08-24 | $0.002627 | $0.002648 | $0.000999 | $0.002550 | $809.315K |
2025-08-23 | $0.002599 | $0.002692 | $0.002586 | $0.002627 | $132.646K |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-12
HeliChain(HELI)
