Haven1(H1)Oggi
$0.007938
Haven1 Cronologia prezzi
(H1)Periodo di tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Prezzo aperto* | ALTO | BASSO | Prezzo di chiusura** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.006139 | $0.008287 | $0.006155 | $0.007737 | $67,361.92 |
2025-09-12 | $0.006543 | $0.006545 | $0.005927 | $0.006139 | $48,904.82 |
2025-09-11 | $0.006923 | $0.006673 | $0.005000 | $0.006543 | $631.379K |
2025-09-10 | $0.007174 | $0.007824 | $0.006647 | $0.006845 | $1.003M |
2025-09-09 | $0.008630 | $0.008639 | $0.006692 | $0.007322 | $1.893M |
2025-09-08 | $0.010231 | $0.010120 | $0.008492 | $0.008639 | $1.802M |
2025-09-07 | $0.010671 | $0.010842 | $0.009611 | $0.010241 | $923.809K |
2025-09-06 | $0.010815 | $0.010912 | $0.010561 | $0.010670 | $645.681K |
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 |
* Dati più antichi nell'intervallo (ora UTC)
** Ultimi dati nell'intervallo (ora UTC)
In questo giorno nella storia
2025-09-14
Haven1(H1)
