DeHive(DHV)今日
$0.026832
1年前
$0.014815
2年前
$0.049658
3年前
$0.117567
4年前
$1.37
DeHive 価格履歴
(DHV)期間: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.026611 | $0.026860 | $0.026595 | $0.026796 | $25,289.32 |
2025-09-09 | $0.026858 | $0.026871 | $0.026587 | $0.026611 | $25,202.59 |
2025-09-08 | $0.028100 | $0.028165 | $0.026645 | $0.026858 | $20,738.03 |
2025-09-07 | $0.028126 | $0.028179 | $0.028091 | $0.028122 | $26,968.87 |
2025-09-06 | $0.027558 | $0.029353 | $0.027544 | $0.028118 | $23,209.11 |
2025-09-05 | $0.029096 | $0.028860 | $0.027543 | $0.027791 | $25,779.40 |
2025-09-04 | $0.029431 | $0.029927 | $0.028798 | $0.029096 | $19,849.38 |
2025-09-03 | $0.030153 | $0.030204 | $0.029390 | $0.029437 | $16,898.75 |
2025-09-02 | $0.028736 | $0.030160 | $0.028364 | $0.030153 | $16,300.59 |
2025-09-01 | $0.030806 | $0.030970 | $0.028664 | $0.028738 | $20,372.15 |
2025-08-31 | $0.029475 | $0.030921 | $0.029464 | $0.030806 | $19,568.16 |
2025-08-30 | $0.028939 | $0.030135 | $0.028087 | $0.029475 | $16,523.77 |
2025-08-29 | $0.030090 | $0.030338 | $0.028805 | $0.028937 | $19,928.55 |
2025-08-28 | $0.032324 | $0.032350 | $0.027984 | $0.030091 | $11,991.29 |
2025-08-27 | $0.030610 | $0.035105 | $0.030387 | $0.032312 | $20,710.00 |
2025-08-26 | $0.032012 | $0.032016 | $0.029687 | $0.030610 | $23,162.14 |
2025-08-25 | $0.033516 | $0.034669 | $0.031912 | $0.032012 | $23,327.58 |
2025-08-24 | $0.032413 | $0.034079 | $0.031879 | $0.033516 | $21,079.53 |
2025-08-23 | $0.031026 | $0.033638 | $0.032386 | $0.032410 | $21,350.40 |
2025-08-22 | $0.031794 | $0.032975 | $0.030512 | $0.031022 | $25,236.29 |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-11
DeHive(DHV)
