dHEDGE DAO(DHT)Oggi
$0.186025
1 anni fa
$0.07423
2 anni fa
$0.083214
3 anni fa
$0.157636
4 anni fa
$1.081
dHEDGE DAO Cronologia prezzi
(DHT)Periodo di tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Prezzo aperto* | ALTO | BASSO | Prezzo di chiusura** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-25 | $0.171120 | $0.178107 | $0.167898 | $0.170723 | $8,457.595 |
2025-08-24 | $0.174629 | $0.17728 | $0.17043 | $0.171402 | $5,185.358 |
2025-08-23 | $0.166309 | $0.181876 | $0.170899 | $0.174215 | $9,256.231 |
* Dati più antichi nell'intervallo (ora UTC)
** Ultimi dati nell'intervallo (ora UTC)
In questo giorno nella storia
2025-09-12
dHEDGE DAO(DHT)
