Hedget(HGET)امروز
$0.048466
1 سال پیش
$0.183061
2 سال پیش
$0.182068
3 سال پیش
$0.548326
4 سال پیش
$4.18
Hedget تاریخچه قیمت
(HGET)دوره زمانی: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-04 | $0.048949 | $0.049674 | $0.047532 | $0.048586 | $77,011.43 |
2025-09-03 | $0.049480 | $0.049669 | $0.047809 | $0.048959 | $85,513.29 |
2025-09-02 | $0.049102 | $0.049581 | $0.048295 | $0.049467 | $86,084.17 |
2025-09-01 | $0.049315 | $0.049566 | $0.048253 | $0.048898 | $90,130.36 |
2025-08-31 | $0.049640 | $0.049740 | $0.049056 | $0.049315 | $93,207.73 |
2025-08-30 | $0.050372 | $0.050805 | $0.048259 | $0.049640 | $80,842.85 |
2025-08-29 | $0.049668 | $0.050782 | $0.048695 | $0.050372 | $56,244.92 |
2025-08-28 | $0.048451 | $0.049918 | $0.048498 | $0.049668 | $68,079.21 |
2025-08-27 | $0.048692 | $0.049318 | $0.048253 | $0.048451 | $83,153.37 |
2025-08-26 | $0.048335 | $0.049282 | $0.047664 | $0.048690 | $92,348.47 |
2025-08-25 | $0.048823 | $0.049177 | $0.047558 | $0.048335 | $97,251.22 |
2025-08-24 | $0.048436 | $0.049907 | $0.046932 | $0.048946 | $103.668K |
2025-08-23 | $0.046851 | $0.049058 | $0.047391 | $0.048453 | $96,767.69 |
2025-08-22 | $0.045852 | $0.048906 | $0.045341 | $0.046892 | $95,221.49 |
2025-08-21 | $0.046625 | $0.046606 | $0.045293 | $0.045855 | $92,249.07 |
2025-08-20 | $0.043847 | $0.047556 | $0.042829 | $0.046625 | $93,089.98 |
2025-08-19 | $0.045193 | $0.046189 | $0.043744 | $0.043808 | $75,764.50 |
2025-08-18 | $0.046494 | $0.046342 | $0.043962 | $0.045193 | $78,478.90 |
2025-08-17 | $0.044299 | $0.047628 | $0.043000 | $0.046494 | $150.714K |
2025-08-16 | $0.043743 | $0.044604 | $0.042575 | $0.044300 | $72,582.88 |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-05
Hedget(HGET)
