1Hive Water(WATER)Vandaag
$0.098547
1 jaar geleden
$0.118898
2 jaar geleden
$0.156931
3 jaar geleden
$0.383732
1Hive Water Prijsgeschiedenis
(WATER)Tijdsperiode: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.094712 | $0.099807 | $0.093224 | $0.099414 | $1,927.415 |
2025-09-10 | $0.088681 | $0.094761 | $0.088088 | $0.094715 | $2,482.121 |
2025-09-09 | $0.088489 | $0.089690 | $0.087807 | $0.088621 | $61.18772 |
2025-09-08 | $0.088185 | $0.089024 | $0.087418 | $0.089024 | $133.3179 |
2025-09-07 | $0.087672 | $0.088434 | $0.087336 | $0.088185 | $11.24756 |
2025-09-06 | $0.087088 | $0.088326 | $0.086612 | $0.087672 | $49.62364 |
2025-09-05 | $0.087637 | $0.090127 | $0.084325 | $0.087334 | $1,343.255 |
2025-09-04 | $0.087822 | $0.089145 | $0.087092 | $0.087728 | $205.2139 |
2025-09-03 | $0.085177 | $0.088402 | $0.08511 | $0.088154 | $334.8339 |
2025-09-02 | $0.085617 | $0.086382 | $0.084359 | $0.085177 | $213.5537 |
2025-09-01 | $0.088593 | $0.089063 | $0.085614 | $0.085644 | $261.9967 |
2025-08-31 | $0.087163 | $0.089115 | $0.086475 | $0.088593 | $294.3509 |
2025-08-30 | $0.085690 | $0.087446 | $0.08497 | $0.087160 | $509.7976 |
2025-08-29 | $0.089057 | $0.089662 | $0.08492 | $0.085314 | $911.9805 |
2025-08-28 | $0.089979 | $0.090553 | $0.088476 | $0.089290 | $153.7040 |
2025-08-27 | $0.089113 | $0.090862 | $0.088884 | $0.089979 | $96.22480 |
2025-08-26 | $0.091231 | $0.091029 | $0.087032 | $0.089076 | $503.1298 |
2025-08-25 | $0.094533 | $0.096188 | $0.090109 | $0.091231 | $349.4332 |
2025-08-24 | $0.094211 | $0.095274 | $0.093295 | $0.094492 | $31.74830 |
2025-08-23 | $0.092334 | $0.096018 | $0.093513 | $0.094215 | $724.8779 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-12
1Hive Water(WATER)
