haHYPE(HAHYPE)今日
$56.11
haHYPE 価格履歴
(HAHYPE)期間: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $55.26783 | $57.84 | $55.09 | $55.83792 | $431.674K |
2025-09-11 | $55.41204 | $56.52 | $53.74 | $55.26783 | $8,048.661 |
2025-09-10 | $53.00180 | $55.69 | $52.47 | $55.41204 | $3,707.527 |
2025-09-09 | $51.49978 | $55.38 | $50.22 | $53.00180 | $171.660K |
2025-09-08 | $47.65199 | $52.13 | $46.88 | $51.49978 | $54,132.56 |
2025-09-07 | $46.54407 | $47.77 | $45.61 | $47.62539 | $59,207.04 |
2025-09-06 | $46.59595 | $48.04 | $45.92 | $46.51661 | $172.213K |
2025-09-05 | $45.11918 | $47.37266 | $44.34344 | $46.59595 | $142.195K |
2025-09-04 | $46.08819 | $46.39 | $44.82 | $45.11918 | $3,985.416 |
2025-09-03 | $43.98484 | $46.12 | $43.71 | $46.08819 | $2,067.625 |
2025-09-02 | $44.12416 | $44.89 | $42.46 | $43.98484 | $55,506.88 |
2025-09-01 | $44.28513 | $45.3 | $43.68 | $44.12416 | $47,055.43 |
2025-08-31 | $44.18879 | $44.97 | $43.9 | $44.28513 | $46,215.70 |
2025-08-30 | $45.42047 | $45.33 | $43.29 | $44.24696 | $61,715.95 |
2025-08-29 | $47.69905 | $47.46 | $43.48 | $45.42047 | $39,826.56 |
2025-08-28 | $49.95962 | $49.94 | $46.56 | $47.69905 | $62,449.27 |
2025-08-27 | $46.38523 | $51.24 | $46.76 | $49.95962 | $445.104K |
2025-08-26 | $45.05552 | $47.05 | $42.13 | $46.38523 | $549.564K |
2025-08-25 | $43.53320 | $46.42 | $43.47 | $45.05552 | $41,105.93 |
2025-08-24 | $43.06590 | $44.09 | $42.35 | $43.53320 | $74,545.50 |
* 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
2025-09-14
haHYPE(HAHYPE)
