dHEDGE DAO(DHT)امروز
$0.139488
1 سال پیش
$0.070524
2 سال پیش
$0.0832
3 سال پیش
$0.138677
4 سال پیش
$1.048
dHEDGE DAO تاریخچه قیمت
(DHT)دوره زمانی: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-14 | $0.177709 | $0.181028 | $0.176856 | $0.177238 | $6,381.637 |
2025-09-13 | $0.180439 | $0.185968 | $0.176934 | $0.177702 | $6,227.322 |
2025-09-12 | $0.177615 | $0.188790 | $0.173606 | $0.180993 | $28,824.14 |
2025-09-11 | $0.178759 | $0.180215 | $0.176582 | $0.177013 | $3,246.949 |
2025-09-10 | $0.181823 | $0.183297 | $0.175359 | $0.179316 | $7,421.958 |
2025-09-09 | $0.182175 | $0.184694 | $0.175975 | $0.183194 | $4,864.244 |
2025-09-08 | $0.170002 | $0.182793 | $0.169490 | $0.182254 | $6,867.922 |
2025-09-07 | $0.169433 | $0.170023 | $0.169247 | $0.169734 | $2,993.122 |
2025-09-06 | $0.169934 | $0.171012 | $0.165246 | $0.169490 | $3,274.053 |
2025-09-05 | $0.167590 | $0.171137 | $0.165450 | $0.169895 | $3,305.434 |
2025-09-04 | $0.170396 | $0.172413 | $0.166989 | $0.167590 | $8,959.385 |
2025-09-03 | $0.168216 | $0.172338 | $0.163911 | $0.170393 | $3,336.708 |
2025-09-02 | $0.168821 | $0.170391 | $0.165188 | $0.168216 | $6,710.216 |
2025-09-01 | $0.172387 | $0.174344 | $0.167771 | $0.168806 | $11,686.56 |
2025-08-31 | $0.169349 | $0.17267 | $0.167709 | $0.171898 | $8,748.534 |
2025-08-30 | $0.169008 | $0.170761 | $0.168066 | $0.169348 | $3,601.589 |
2025-08-29 | $0.170846 | $0.171625 | $0.167807 | $0.169289 | $3,506.356 |
2025-08-28 | $0.172766 | $0.173359 | $0.16767 | $0.170933 | $5,273.052 |
2025-08-27 | $0.169136 | $0.173203 | $0.168523 | $0.172759 | $11,487.65 |
2025-08-26 | $0.170723 | $0.170789 | $0.150347 | $0.169117 | $5,516.177 |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-15
dHEDGE DAO(DHT)
