Hive AI Lịch sử Giá

(BUZZ)

Khoảng thời gian: 2024-09-15 ~ 2025-09-16

2024-09-15

2025-09-16

USD

Ngày giao dịch	Giá mở*	Giá cao nhất	Giá thấp nhất	Giá đóng cửa**	Vol
2025-09-15	$0.028068	$0.02877	$0.02811	$0.028231	$8.166M
2025-09-14	$0.025350	$0.02877	$0.02528	$0.028098	$6.168M
2025-09-13	$0.025526	$0.02643	$0.0249	$0.025338	$8.358M
2025-09-12	$0.023764	$0.03092	$0.0236	$0.025543	$9.278M
2025-09-11	$0.025953	$0.02772	$0.02334	$0.023780	$11.027M
2025-09-10	$0.024707	$0.02912	$0.0225	$0.025963	$10.142M
2025-09-09	$0.021837	$0.03277	$0.02118	$0.024661	$12.637M
2025-09-08	$0.018826	$0.02442	$0.01744	$0.021811	$8.504M
2025-09-07	$0.014636	$0.01911	$0.01469	$0.018614	$5.018M
2025-09-06	$0.014794	$0.0156	$0.01303	$0.014634	$5.019M
2025-09-05	$0.011809	$0.01596	$0.01213	$0.014599	$9.092M
2025-09-04	$0.011840	$0.01341	$0.011	$0.011442	$23,026.85
2025-09-03	$0.011310	$0.01205	$0.011	$0.011856	$6.617M
2025-09-02	$0.011458	$0.01154	$0.01038	$0.011206	$12,905.80
2025-09-01	$0.011284	$0.01169	$0.01067	$0.011381	$6.098M
2025-08-31	$0.011414	$0.01155	$0.01104	$0.011277	$4.606M
2025-08-30	$0.011599	$0.01154	$0.01105	$0.011418	$7.113M
2025-08-29	$0.012081	$0.0124	$0.01128	$0.011577	$8.580M
2025-08-28	$0.011447	$0.0125	$0.01141	$0.012071	$6.585M
2025-08-27	$0.010714	$0.01173	$0.0109	$0.011424	$7.334M