DeHive(DHV)Heute
$0.028094
vor 1 Jahren
$0.016270
vor 2 Jahren
$0.049459
vor 3 Jahren
$0.129582
vor 4 Jahren
$2.14
DeHive Preisverlauf
(DHV)Zeitraum: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.029096 | $0.028860 | $0.027543 | $0.027791 | $25,779.40 |
2025-09-04 | $0.029431 | $0.029927 | $0.028798 | $0.029096 | $19,849.38 |
2025-09-03 | $0.030153 | $0.030204 | $0.029390 | $0.029437 | $16,898.75 |
2025-09-02 | $0.028736 | $0.030160 | $0.028364 | $0.030153 | $16,300.59 |
2025-09-01 | $0.030806 | $0.030970 | $0.028664 | $0.028738 | $20,372.15 |
2025-08-31 | $0.029475 | $0.030921 | $0.029464 | $0.030806 | $19,568.16 |
2025-08-30 | $0.028939 | $0.030135 | $0.028087 | $0.029475 | $16,523.77 |
2025-08-29 | $0.030090 | $0.030338 | $0.028805 | $0.028937 | $19,928.55 |
2025-08-28 | $0.032324 | $0.032350 | $0.027984 | $0.030091 | $11,991.29 |
2025-08-27 | $0.030610 | $0.035105 | $0.030387 | $0.032312 | $20,710.00 |
2025-08-26 | $0.032012 | $0.032016 | $0.029687 | $0.030610 | $23,162.14 |
2025-08-25 | $0.033516 | $0.034669 | $0.031912 | $0.032012 | $23,327.58 |
2025-08-24 | $0.032413 | $0.034079 | $0.031879 | $0.033516 | $21,079.53 |
2025-08-23 | $0.031026 | $0.033638 | $0.032386 | $0.032410 | $21,350.40 |
2025-08-22 | $0.031794 | $0.032975 | $0.030512 | $0.031022 | $25,236.29 |
2025-08-21 | $0.030464 | $0.032332 | $0.030063 | $0.031794 | $23,124.07 |
2025-08-20 | $0.031547 | $0.032213 | $0.030002 | $0.030464 | $24,756.80 |
2025-08-19 | $0.031249 | $0.035472 | $0.031149 | $0.031547 | $25,252.98 |
2025-08-18 | $0.032122 | $0.034138 | $0.030852 | $0.031208 | $28,629.01 |
2025-08-17 | $0.029632 | $0.033082 | $0.029626 | $0.032122 | $24,332.68 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-06
DeHive(DHV)
