Humanode(HMND)今日
$0.016636
1年前
$0.085046
2年前
$0.024035
Humanode 価格履歴
(HMND)期間: 2024-09-20 ~ 2025-09-21
2024-09-20
2025-09-21
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-20 | $0.017248 | $0.017285 | $0.016447 | $0.016499 | $224.186K |
2025-09-19 | $0.018274 | $0.018776 | $0.017245 | $0.017248 | $189.653K |
2025-09-18 | $0.016330 | $0.018329 | $0.016278 | $0.018325 | $204.320K |
2025-09-17 | $0.016396 | $0.016934 | $0.016253 | $0.016337 | $211.762K |
2025-09-16 | $0.016894 | $0.017429 | $0.016395 | $0.016402 | $220.894K |
2025-09-15 | $0.018482 | $0.018440 | $0.016872 | $0.016886 | $245.651K |
2025-09-14 | $0.018710 | $0.019069 | $0.018464 | $0.018482 | $204.339K |
2025-09-13 | $0.017858 | $0.018894 | $0.018001 | $0.018730 | $202.904K |
2025-09-12 | $0.018579 | $0.018887 | $0.017858 | $0.017870 | $225.246K |
2025-09-11 | $0.018186 | $0.018618 | $0.018079 | $0.018580 | $144.693K |
2025-09-10 | $0.019081 | $0.019034 | $0.017709 | $0.018157 | $159.853K |
2025-09-09 | $0.019562 | $0.020024 | $0.018954 | $0.019072 | $156.949K |
2025-09-08 | $0.018391 | $0.020330 | $0.018482 | $0.019562 | $176.644K |
2025-09-07 | $0.019055 | $0.019283 | $0.018121 | $0.018396 | $144.169K |
2025-09-06 | $0.018292 | $0.021419 | $0.018244 | $0.019059 | $152.801K |
2025-09-05 | $0.018273 | $0.018499 | $0.017990 | $0.018299 | $159.570K |
2025-09-04 | $0.019919 | $0.019972 | $0.018188 | $0.018273 | $167.990K |
2025-09-03 | $0.019349 | $0.021367 | $0.019258 | $0.019922 | $180.718K |
2025-09-02 | $0.019568 | $0.020087 | $0.018745 | $0.019346 | $165.402K |
2025-09-01 | $0.019682 | $0.019911 | $0.018908 | $0.019556 | $142.308K |
* 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
2025-09-21
Humanode(HMND)
