Hive 価格履歴

(HIVE)

期間: 2024-09-02 ~ 2025-09-03

2024-09-02

2025-09-03

USD

日付	オープン価格*	最高価格	最低価格	終値**	Vol
2025-09-02	$0.196361	$0.200579	$0.192292	$0.196760	$2.271M
2025-09-01	$0.200917	$0.202084	$0.195505	$0.196436	$2.200M
2025-08-31	$0.202687	$0.205563	$0.199334	$0.200958	$1.296M
2025-08-30	$0.200698	$0.204203	$0.198549	$0.202652	$1.465M
2025-08-29	$0.208726	$0.21073	$0.198306	$0.200616	$3.948M
2025-08-28	$0.207269	$0.209823	$0.205364	$0.208573	$2.654M
2025-08-27	$0.202737	$0.207928	$0.203403	$0.207590	$1.628M
2025-08-26	$0.207445	$0.207473	$0.195735	$0.202850	$2.562M
2025-08-25	$0.209587	$0.215361	$0.204802	$0.207445	$3.487M
2025-08-24	$0.213293	$0.215019	$0.208075	$0.209416	$1.576M
2025-08-23	$0.212174	$0.21818	$0.212561	$0.213368	$3.063M
2025-08-22	$0.202097	$0.214247	$0.200078	$0.211995	$2.996M
2025-08-21	$0.208070	$0.211299	$0.201949	$0.202025	$2.585M
2025-08-20	$0.207824	$0.208874	$0.202151	$0.208005	$2.366M
2025-08-19	$0.209649	$0.214209	$0.207018	$0.207763	$2.512M
2025-08-18	$0.219810	$0.219914	$0.206085	$0.209995	$2.466M
2025-08-17	$0.219065	$0.220094	$0.21713	$0.219843	$1.801M
2025-08-16	$0.211002	$0.220013	$0.210241	$0.219105	$2.212M
2025-08-15	$0.219119	$0.221309	$0.20992	$0.211096	$5.071M
2025-08-14	$0.229836	$0.232227	$0.215558	$0.218942	$3.405M