Hipo Staked TON(HTON)今日
$3.39
1年前
$5.43
Hipo Staked TON 価格履歴
(HTON)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 | $3.239761 | $3.366205 | $3.218646 | $3.337751 | $677.2743 |
2025-09-09 | $3.323206 | $3.347094 | $3.100498 | $3.239761 | $58.93222 |
2025-09-08 | $3.073984 | $3.345805 | $2.992200 | $3.324370 | $355.7680 |
2025-09-07 | $3.275115 | $3.318484 | $3.013421 | $3.076569 | $1,834.860 |
2025-09-06 | $3.307337 | $3.318837 | $3.180573 | $3.275115 | $148.9912 |
2025-09-05 | $3.179071 | $3.340581 | $3.117753 | $3.303970 | $168.0115 |
2025-09-04 | $3.399892 | $3.405971 | $3.166593 | $3.179071 | $337.2538 |
2025-09-03 | $3.321220 | $3.42 | $3.32 | $3.404620 | $807.3288 |
2025-09-02 | $3.291604 | $3.36 | $3.1 | $3.321220 | $528.0006 |
2025-09-01 | $3.349729 | $3.42 | $3.29 | $3.290181 | $1,222.700 |
2025-08-31 | $3.316573 | $3.36 | $3.22 | $3.350475 | $479.6101 |
2025-08-30 | $3.087580 | $3.32 | $3 | $3.316573 | $70.05589 |
2025-08-29 | $3.354493 | $3.39 | $3.05 | $3.062398 | $226.4937 |
2025-08-28 | $3.319279 | $3.43 | $3.19 | $3.354493 | $494.8550 |
2025-08-27 | $3.369774 | $3.43 | $3.28 | $3.318300 | $629.0380 |
2025-08-26 | $3.467382 | $3.48 | $3.3 | $3.369774 | $620.3583 |
2025-08-25 | $3.556935 | $3.64 | $3.42 | $3.467382 | $490.7008 |
2025-08-24 | $3.592543 | $3.65 | $3.54 | $3.559751 | $1,334.908 |
2025-08-23 | $3.558056 | $3.67 | $3.47 | $3.592543 | $267.8162 |
2025-08-22 | $3.478182 | $3.58 | $3.43 | $3.560451 | $101.3808 |
* 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
Hipo Staked TON(HTON)
