hBARK(HBARK)今日
$0.000544
hBARK 価格履歴
(HBARK)期間: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.000565 | $0.000565 | $0.000542 | $0.000544 | $227.1949 |
2025-09-03 | -- | $0.000568 | $0.000562 | $0.000565 | $31.88216 |
2025-09-02 | -- | $0.000558 | $0.000538 | -- | -- |
2025-09-01 | -- | $0.000570 | $0.000542 | -- | -- |
2025-08-31 | -- | $0.000582 | $0.000568 | -- | -- |
2025-08-30 | -- | $0.000580 | $0.000567 | -- | -- |
2025-08-29 | -- | $0.000612 | $0.000588 | -- | -- |
2025-08-28 | $0.000608 | $0.000615 | $0.000600 | $0.000602 | $6.022299 |
2025-08-27 | -- | $0.000613 | $0.000603 | $0.000608 | $35.83344 |
2025-08-26 | -- | $0.000607 | $0.000575 | -- | -- |
2025-08-25 | $0.000627 | $0.000658 | $0.000601 | $0.000607 | $92.38824 |
2025-08-24 | $0.000621 | $0.000645 | $0.000623 | $0.000627 | $432.3834 |
2025-08-23 | $0.000627 | $0.000645 | $0.000618 | $0.000621 | $1.241140 |
2025-08-22 | -- | $0.000635 | $0.000585 | -- | -- |
2025-08-21 | -- | $0.000606 | $0.000592 | -- | -- |
2025-08-20 | $0.000592 | $0.000598 | $0.000574 | $0.000588 | $12.31582 |
2025-08-19 | $0.000598 | $0.000629 | $0.000589 | $0.000592 | $113.4242 |
2025-08-18 | $0.000606 | $0.000605 | $0.000563 | $0.000594 | $1,211.329 |
2025-08-17 | $0.000605 | $0.000625 | $0.000600 | $0.000603 | $546.1196 |
2025-08-16 | $0.000591 | $0.000617 | $0.000586 | $0.000606 | $62.11913 |
* 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
2025-09-05
hBARK(HBARK)
