Haven1(H1)امروز
$0.010610
Haven1 تاریخچه قیمت
(H1)دوره زمانی: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-05 | $0.011079 | $0.011131 | $0.010756 | $0.010814 | $1.379M |
2025-09-04 | $0.011173 | $0.011285 | $0.011025 | $0.011079 | $1.111M |
2025-09-03 | $0.011630 | $0.011670 | $0.011088 | $0.011173 | $1.363M |
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 |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-06
Haven1(H1)
