DHV
DeHive الرتبة 1721
306,211 DHV
شراء / بيع
Get Wallet
DeHive
DeHive السعر $ 3.73
$ 3.73
DeHive 24h Vol
$482,506
$482,506
DeHive القيمة السوقية $1,143,080
$1,143,080
24h Vol
9 BTC 1 H
-0.77 %
24 H
-2.94 %
7 d
-9.44 %
اليوم DeHive السعر بالدولار الأمريكي حاليًا
3.73
USD, وإذا تم تحويلها إلى بيتكوين يكون
0.00006680
BTC. ما مجموعه 306,211 DHV يتم تداولها حاليًا في السوق. DeHive السعر يشهد تغييرًا حاليًا في -2.94 %, والتحقق من هنا كل العملات المشفرة. خلال الـ 24 ساعة الماضية 0.005 M US dollars DeHive تم تداولها على تبادل العملات المشفرة. احصل على DeHive's التقدم بإضافته إلى ملف المفضلة وإنشاء ملف محفظة.
الاسم الكامل
DeHive
رمز
DHV
الخوارزمية
N/A
سعر BTC
0.00006680 BTC
BTC سوق
20 BTC
BTC 24h Vol
9 BTC
إجمالي العملات المعدنية المعدنه
306,211 DHV
1h
-0.77 %
24h
-2.94 %
7d
-9.44 %
موقع الكتروني
N/A
Reddit
N/A
Share DeHive Price
الرسوم البيانية
| التاريخ | افتح | اغلق | عالي | منخفض |
|---|---|---|---|---|
| 2021-12-08 | $0.0000000 | $1.16 | $1.16 | $0.0000000 |
| 2021-12-10 | $0.0000000 | $1.11 | $1.12 | $0.0000000 |
| 2021-12-11 | $0.0000000 | $1.05 | $1.05 | $0.0000000 |
| 2021-12-12 | $0.0000000 | $1.10 | $1.10 | $0.0000000 |
| 2021-12-13 | $0.0000000 | $1.11 | $1.12 | $0.0000000 |
| 2021-12-16 | $0.6271000 | $0.6133000 | $0.6252000 | $0.5817000 |
| 2021-12-17 | $0.6133000 | $0.5853000 | $0.6396000 | $0.5660000 |
| 2021-12-18 | $0.5853000 | $0.5468000 | $0.6101000 | $0.5349000 |
| 2021-12-19 | $0.5468000 | $0.5691000 | $0.5808000 | $0.5102000 |
| 2021-12-20 | $0.5691000 | $0.5603000 | $0.5737000 | $0.5531000 |
| 2021-12-21 | $0.5839000 | $0.6147000 | $0.6348000 | $0.5504000 |
| 2021-12-22 | $0.6147000 | $0.6196000 | $0.6201000 | $0.6135000 |
| 2021-12-23 | $0.5693000 | $0.5922000 | $0.6045000 | $0.5593000 |
| 2021-12-24 | $0.5922000 | $0.6193000 | $0.6477000 | $0.5748000 |
| 2021-12-25 | $0.6193000 | $0.6187000 | $0.6432000 | $0.5982000 |
| 2021-12-26 | $0.6187000 | $0.5811000 | $0.6502000 | $0.5526000 |
| 2021-12-27 | $0.5811000 | $0.5734000 | $0.6016000 | $0.5572000 |
| 2021-12-28 | $0.5734000 | $0.6070000 | $0.6183000 | $0.5197000 |
| 2021-12-29 | $0.6070000 | $0.5480000 | $0.5843000 | $0.5335000 |
| 2021-12-30 | $0.5480000 | $0.5305000 | $0.5676000 | $0.5231000 |
| 2021-12-31 | $0.5305000 | $0.5146000 | $0.5367000 | $0.4962000 |
| 2022-01-01 | $0.5146000 | $0.5174000 | $0.5186000 | $0.5146000 |
| 2022-01-02 | $0.5763000 | $0.5976000 | $0.6398000 | $0.5746000 |
| 2022-01-03 | $0.5976000 | $0.5956000 | $0.5976000 | $0.5945000 |
| 2022-01-04 | $0.5987000 | $0.6208000 | $0.6246000 | $0.5868000 |
| 2022-01-05 | $0.6208000 | $0.5977000 | $0.6225000 | $0.5694000 |
| 2022-01-06 | $0.5977000 | $0.5963000 | $0.5987000 | $0.5943000 |
| 2022-01-07 | $0.5927000 | $0.5498000 | $0.5722000 | $0.5306000 |
| 2022-01-08 | $0.5498000 | $0.9058000 | $1.12 | $0.5083000 |
| 2022-01-09 | $0.9058000 | $0.7594000 | $1.35 | $0.7373000 |
| 2022-01-10 | $0.7594000 | $0.6661000 | $0.7833000 | $0.6507000 |
| 2022-01-11 | $0.6661000 | $0.6590000 | $0.6700000 | $0.6584000 |
| 2022-01-12 | $0.6448000 | $0.6746000 | $0.7657000 | $0.6544000 |
| 2022-01-13 | $0.6746000 | $0.6193000 | $0.6776000 | $0.6095000 |
| 2022-01-14 | $0.6193000 | $0.6355000 | $0.6950000 | $0.6189000 |
| 2022-01-15 | $0.6355000 | $0.6291000 | $0.6557000 | $0.6091000 |
| 2022-01-16 | $0.6291000 | $0.6331000 | $0.6666000 | $0.6130000 |
| 2022-01-17 | $0.6331000 | $0.6334000 | $0.6381000 | $0.6230000 |
| 2022-01-18 | $0.6229000 | $0.6070000 | $0.6197000 | $0.5912000 |
| 2022-01-19 | $0.6070000 | $0.6113000 | $0.6114000 | $0.5993000 |
| 2022-01-20 | $0.6046000 | $0.6335000 | $0.6365000 | $0.5494000 |
| 2022-01-21 | $0.6335000 | $0.5396000 | $0.5782000 | $0.4959000 |
| 2022-01-22 | $0.5396000 | $0.4945000 | $0.5259000 | $0.4511000 |
| 2022-01-23 | $0.4945000 | $0.4989000 | $0.4997000 | $0.4918000 |
| 2022-01-24 | $0.5032000 | $0.4811000 | $0.5153000 | $0.4640000 |
| 2022-01-25 | $0.4811000 | $0.4919000 | $0.5214000 | $0.4747000 |
| 2022-01-26 | $0.4919000 | $0.5051000 | $0.5520000 | $0.4805000 |
| 2022-01-27 | $0.5051000 | $0.5385000 | $0.5531000 | $0.4900000 |
| 2022-01-28 | $0.5385000 | $0.5043000 | $0.5705000 | $0.4967000 |
| 2022-01-29 | $0.5043000 | $0.5057000 | $0.5123000 | $0.4957000 |
| 2022-02-01 | $0.4840000 | $0.4855000 | $0.5385000 | $0.4799000 |
| 2022-02-02 | $0.4855000 | $0.4746000 | $0.4987000 | $0.4612000 |
| 2022-02-03 | $0.4746000 | $0.4802000 | $0.4862000 | $0.4695000 |
| 2022-02-04 | $0.4558000 | $0.5095000 | $0.5335000 | $0.4945000 |
| 2022-02-05 | $0.5095000 | $0.5186000 | $0.5367000 | $0.5035000 |
| 2022-02-06 | $0.5186000 | $0.5015000 | $0.5320000 | $0.4923000 |
| 2022-02-07 | $0.5015000 | $0.5205000 | $0.5491000 | $0.5058000 |
| 2022-02-08 | $0.5205000 | $0.5012000 | $0.5299000 | $0.4741000 |
| 2022-02-09 | $0.5012000 | $0.4984000 | $0.5279000 | $0.4805000 |
| 2022-02-10 | $0.4984000 | $0.4917000 | $0.4963000 | $0.4551000 |
| 2022-02-11 | $0.4917000 | $0.4757000 | $0.4836000 | $0.4335000 |
| 2022-02-12 | $0.4757000 | $0.4739000 | $0.4802000 | $0.4724000 |
| 2022-02-13 | $0.4903000 | $0.4837000 | $0.4918000 | $0.4754000 |
| 2022-02-14 | $0.4837000 | $0.4845000 | $0.5053000 | $0.4751000 |
| 2022-02-15 | $0.4845000 | $0.5091000 | $0.5371000 | $0.5021000 |
| 2022-02-16 | $0.5091000 | $0.5043000 | $0.5177000 | $0.4986000 |
| 2022-02-17 | $0.5043000 | $0.4637000 | $0.4871000 | $0.4550000 |
| 2022-02-18 | $0.4637000 | $0.4749000 | $0.4830000 | $0.4341000 |
| 2022-02-19 | $0.4749000 | $0.4813000 | $0.5084000 | $0.4658000 |
| 2022-02-20 | $0.4813000 | $0.4325000 | $0.4626000 | $0.4285000 |
| 2022-02-21 | $0.4325000 | $0.3508000 | $0.4274000 | $0.3292000 |
| 2022-02-22 | $0.3508000 | $0.3589000 | $0.3718000 | $0.3536000 |
| 2022-02-23 | $0.3589000 | $0.3376000 | $0.3572000 | $0.3252000 |
| 2022-02-24 | $0.3376000 | $0.3271000 | $0.3614000 | $0.3089000 |
| 2022-02-25 | $0.3271000 | $0.3223000 | $0.3600000 | $0.3140000 |
| 2022-02-26 | $0.3223000 | $0.3139000 | $0.3245000 | $0.1508000 |
| 2022-02-27 | $0.3139000 | $0.3136000 | $0.3162000 | $0.3092000 |
| 2022-02-28 | $0.3028000 | $0.3151000 | $0.4216000 | $0.3151000 |
| 2022-03-01 | $0.3151000 | $0.3140000 | $0.3503000 | $0.2959000 |
| 2022-03-02 | $0.3140000 | $0.3297000 | $0.3415000 | $0.2955000 |
| 2022-03-03 | $0.3297000 | $0.3347000 | $0.3392000 | $0.3274000 |
| 2022-03-04 | $0.3063000 | $0.2840000 | $0.2966000 | $0.2699000 |
| 2022-03-05 | $0.2840000 | $0.2816000 | $0.2877000 | $0.2795000 |
| 2022-03-06 | $0.2759000 | $0.2599000 | $0.2685000 | $0.2507000 |
| 2022-03-07 | $0.2599000 | $0.2619000 | $0.2681000 | $0.2464000 |
| 2022-03-08 | $0.2619000 | $0.2628000 | $0.2654000 | $0.2563000 |
| 2022-03-09 | $0.2605000 | $0.2769000 | $0.2864000 | $0.2689000 |
| 2022-03-10 | $0.2769000 | $0.2734000 | $0.2812000 | $0.2619000 |
| 2022-03-11 | $0.2734000 | $0.2727000 | $0.2743000 | $0.2701000 |
| 2022-03-12 | $0.2685000 | $0.2644000 | $0.2765000 | $0.2499000 |
| 2022-03-13 | $0.2644000 | $0.2678000 | $0.2685000 | $0.2636000 |
| 2022-03-15 | $0.2386000 | $0.2441000 | $0.2696000 | $0.2360000 |
| 2022-03-16 | $0.2441000 | $0.2445000 | $0.2495000 | $0.2430000 |
| 2022-03-17 | $0.2545000 | $0.2436000 | $0.2605000 | $0.2420000 |
| 2022-03-18 | $0.2436000 | $0.2486000 | $0.2595000 | $0.2450000 |
| 2022-03-19 | $0.2486000 | $0.2511000 | $0.2545000 | $0.2432000 |
| 2022-03-20 | $0.2511000 | $0.2459000 | $0.2661000 | $0.2414000 |
| 2022-03-21 | $0.2459000 | $0.2594000 | $0.2639000 | $0.2321000 |
| 2022-03-22 | $0.2594000 | $0.2676000 | $0.2703000 | $0.2630000 |
| 2022-03-23 | $0.2676000 | $0.2553000 | $0.2737000 | $0.2538000 |
| 2022-03-24 | $0.2553000 | $0.2528000 | $0.2594000 | $0.2489000 |
| 2022-03-25 | $0.2459000 | $0.2514000 | $0.2531000 | $0.2332000 |
| 2022-03-26 | $0.2514000 | $0.2384000 | $0.2559000 | $0.2290000 |
| 2022-03-27 | $0.2384000 | $0.2388000 | $0.2519000 | $0.2380000 |
| 2022-03-28 | $0.2388000 | $0.2372000 | $0.2397000 | $0.2367000 |
| 2022-03-29 | $0.2264000 | $0.2322000 | $0.2353000 | $0.2240000 |
| 2022-03-30 | $0.2322000 | $0.2248000 | $0.2347000 | $0.2208000 |
| 2022-03-31 | $0.2248000 | $0.2124000 | $0.2180000 | $0.1937000 |
| 2022-04-01 | $0.2124000 | $0.2080000 | $0.2272000 | $0.1796000 |
| 2022-04-02 | $0.2080000 | $0.2079000 | $0.2080000 | $0.2071000 |
| 2022-04-04 | $0.2093000 | $0.2130000 | $0.2246000 | $0.2077000 |
| 2022-04-05 | $0.2130000 | $0.2111000 | $0.2121000 | $0.2044000 |
| 2022-04-06 | $0.2111000 | $0.2113000 | $0.2127000 | $0.1726000 |
| 2022-04-07 | $0.2113000 | $0.2141000 | $0.2279000 | $0.2038000 |
| 2022-04-08 | $0.2141000 | $0.2052000 | $0.2270000 | $0.2001000 |
| 2022-04-09 | $0.2052000 | $0.2119000 | $0.2140000 | $0.2069000 |
| 2022-04-10 | $0.2119000 | $0.1983000 | $0.2094000 | $0.1895000 |
| 2022-04-11 | $0.1983000 | $0.1914000 | $0.1930000 | $0.1682000 |
| 2022-04-12 | $0.1914000 | $0.1873000 | $0.1966000 | $0.1866000 |
| 2022-04-13 | $0.1873000 | $0.1863000 | $0.1882000 | $0.1837000 |
| 2022-04-15 | $0.1615000 | $0.1601000 | $0.1658000 | $0.1601000 |
| 2022-04-16 | $0.1601000 | $0.1601000 | $0.1630000 | $0.1596000 |
| 2022-04-17 | $0.1558000 | $0.1579000 | $0.1589000 | $0.1506000 |
| 2022-04-18 | $0.1579000 | $0.1458000 | $0.1636000 | $0.1384000 |
| 2022-04-19 | $0.1458000 | $0.1469000 | $0.1677000 | $0.1386000 |
| 2022-04-20 | $0.1469000 | $0.1467000 | $0.1485000 | $0.1445000 |
| 2022-04-21 | $0.1626000 | $0.1647000 | $0.2030000 | $0.1488000 |
| 2022-04-22 | $0.1647000 | $0.1654000 | $0.1685000 | $0.1624000 |
| 2022-04-24 | $0.2197000 | $0.1931000 | $0.2746000 | $0.1818000 |
| 2022-04-25 | $0.1931000 | $0.1865000 | $0.1933000 | $0.1852000 |
| 2022-04-26 | $0.2020000 | $0.2051000 | $0.2305000 | $0.1853000 |
| 2022-04-27 | $0.2051000 | $0.2119000 | $0.2209000 | $0.2089000 |
| 2022-04-28 | $0.2119000 | $0.2120000 | $0.2247000 | $0.2000000 |
| 2022-04-29 | $0.2120000 | $0.1906000 | $0.2145000 | $0.1836000 |
| 2022-04-30 | $0.1906000 | $0.1777000 | $0.1880000 | $0.1729000 |
| 2022-05-01 | $0.1777000 | $0.1879000 | $0.1951000 | $0.1655000 |
| 2022-05-02 | $0.1879000 | $0.1871000 | $0.1971000 | $0.1831000 |
| 2022-05-03 | $0.1871000 | $0.1858000 | $0.1858000 | $0.1728000 |
| 2022-05-04 | $0.1858000 | $0.1991000 | $0.2202000 | $0.1965000 |
| 2022-05-05 | $0.1991000 | $0.1998000 | $0.2019000 | $0.1977000 |
| 2022-05-06 | $0.1921000 | $0.1769000 | $0.1904000 | $0.1754000 |
| 2022-05-07 | $0.1769000 | $0.1776000 | $0.1799000 | $0.1753000 |
| 2022-05-08 | $0.1811000 | $0.1767000 | $0.1805000 | $0.1648000 |
| 2022-05-09 | $0.1767000 | $0.1554000 | $0.1583000 | $0.1535000 |
| 2022-05-10 | $0.1554000 | $0.1611000 | $0.1647000 | $0.1572000 |
| 2022-05-11 | $0.1611000 | $0.1423000 | $0.1472000 | $0.1274000 |
| 2022-05-12 | $0.1423000 | $0.1349000 | $0.1433000 | $0.1213000 |
| 2022-05-13 | $0.1349000 | $0.1333000 | $0.1396000 | $0.1268000 |
| 2022-05-14 | $0.1333000 | $0.1233000 | $0.1365000 | $0.1221000 |
| 2022-05-15 | $0.1233000 | $0.1227000 | $0.1287000 | $0.1227000 |
| 2022-05-16 | $0.1227000 | $0.1215000 | $0.1227000 | $0.1213000 |
| 2022-05-17 | $0.1234000 | $0.1255000 | $0.1276000 | $0.1255000 |
| 2022-05-18 | $0.1255000 | $0.1261000 | $0.1266000 | $0.1253000 |
| 2022-05-20 | $0.1292000 | $0.1265000 | $0.1327000 | $0.1253000 |
| 2022-05-21 | $0.1265000 | $0.1275000 | $0.1275000 | $0.1275000 |
| 2022-05-22 | $0.1275000 | $0.1246000 | $0.1320000 | $0.1246000 |
| 2022-05-23 | $0.1246000 | $0.1203000 | $0.1203000 | $0.1203000 |
| 2022-05-24 | $0.1203000 | $0.1213000 | $0.1213000 | $0.1208000 |
| 2022-05-25 | $0.1213000 | $0.1193000 | $0.1193000 | $0.1187000 |
| 2022-05-26 | $0.1193000 | $0.1099000 | $0.1165000 | $0.1078000 |
| 2022-05-27 | $0.1099000 | $0.0989 | $0.1080000 | $0.0989 |
| 2022-05-28 | $0.0989 | $0.0994400 | $0.0999000 | $0.0987 |
| 2022-05-29 | $0.0993900 | $0.1094000 | $0.1272000 | $0.0994100 |
| 2022-05-30 | $0.1094000 | $0.1148000 | $0.1232000 | $0.1113000 |
| 2022-05-31 | $0.1148000 | $0.1298000 | $0.1320000 | $0.1108000 |
| 2022-06-01 | $0.1298000 | $0.1217000 | $0.1245000 | $0.1131000 |
| 2022-06-02 | $0.1217000 | $0.1217000 | $0.1243000 | $0.1207000 |
| 2022-06-03 | $0.1217000 | $0.1235000 | $0.1312000 | $0.1173000 |
| 2022-06-04 | $0.1235000 | $0.1217000 | $0.1261000 | $0.1210000 |
| 2022-06-05 | $0.1217000 | $0.1214000 | $0.1262000 | $0.1205000 |
| 2022-06-06 | $0.1214000 | $0.1243000 | $0.1250000 | $0.1186000 |
| 2022-06-07 | $0.1243000 | $0.1231000 | $0.1294000 | $0.1205000 |
| 2022-06-08 | $0.1231000 | $0.1235000 | $0.1245000 | $0.1222000 |
| 2022-06-09 | $0.1227000 | $0.1242000 | $0.1270000 | $0.1194000 |
| 2022-06-10 | $0.1242000 | $0.1188000 | $0.1206000 | $0.1134000 |
| 2022-06-11 | $0.1188000 | $0.1092000 | $0.1122000 | $0.1078000 |
| 2022-06-12 | $0.1092000 | $0.1017000 | $0.1027000 | $0.0976 |
| 2022-06-13 | $0.1017000 | $0.1029000 | $0.1030000 | $0.1011000 |
| 2022-06-15 | $0.0945 | $0.0989 | $0.1064000 | $0.0889 |
| 2022-06-16 | $0.0989 | $0.1009000 | $0.1030000 | $0.0982 |
| 2022-06-17 | $0.0937 | $0.0953 | $0.1013000 | $0.0932 |
| 2022-06-18 | $0.0953 | $0.0884 | $0.1049000 | $0.0873 |
| 2022-06-19 | $0.0884 | $0.0937 | $0.1006000 | $0.0917 |
| 2022-06-20 | $0.0937 | $0.0917 | $0.0937 | $0.0915 |
| 2022-06-21 | $0.0917 | $0.0917 | $0.0917 | $0.0846 |
| 2022-06-22 | $0.0917 | $0.0909 | $0.0918 | $0.0900 |
| 2022-06-23 | $0.0849 | $0.1001000 | $0.1001000 | $0.0908 |
| 2022-06-24 | $0.1001000 | $0.1004000 | $0.1013000 | $0.0999400 |
| 2022-06-25 | $0.0959 | $0.0952 | $0.0972 | $0.0952 |
| 2022-06-26 | $0.0952 | $0.0914 | $0.0920 | $0.0866 |
| 2022-06-27 | $0.0914 | $0.0909 | $0.0909 | $0.0905 |
| 2022-06-28 | $0.0909 | $0.0899 | $0.0899 | $0.0872 |
| 2022-06-29 | $0.0943 | $0.0908 | $0.0953 | $0.0899 |
| 2022-06-30 | $0.0864 | $0.0888 | $0.0893 | $0.0841 |
| 2022-07-01 | $0.0888 | $0.0889 | $0.0893 | $0.0872 |
| 2022-07-02 | $0.0963 | $0.0973 | $0.0973 | $0.0956 |
| 2022-07-03 | $0.0973 | $0.0969 | $0.0977 | $0.0968 |
| 2022-07-04 | $0.0990 | $0.1049000 | $0.1060000 | $0.1048000 |
| 2022-07-05 | $0.1049000 | $0.1034000 | $0.1036000 | $0.1032000 |
| 2022-07-06 | $0.1034000 | $0.1025000 | $0.1168000 | $0.1025000 |
| 2022-07-07 | $0.1025000 | $0.1025000 | $0.1027000 | $0.1020000 |
| 2022-07-08 | $0.1144000 | $0.1232000 | $0.1324000 | $0.1090000 |
| 2022-07-09 | $0.1232000 | $0.1238000 | $0.1239000 | $0.1229000 |
| 2022-07-10 | $0.1232000 | $0.1186000 | $0.1198000 | $0.1132000 |
| 2022-07-11 | $0.1186000 | $0.1154000 | $0.1155000 | $0.1096000 |
| 2022-07-12 | $0.1154000 | $0.1116000 | $0.1120000 | $0.1083000 |
| 2022-07-13 | $0.1116000 | $0.1097000 | $0.1229000 | $0.1095000 |
| 2022-07-14 | $0.1097000 | $0.1121000 | $0.1214000 | $0.1100000 |
| 2022-07-15 | $0.1121000 | $0.1130000 | $0.1250000 | $0.1128000 |
| 2022-07-16 | $0.1130000 | $0.1193000 | $0.1304000 | $0.1148000 |
| 2022-07-17 | $0.1193000 | $0.1169000 | $0.1195000 | $0.1119000 |
| 2022-07-18 | $0.1169000 | $0.1344000 | $0.1432000 | $0.1278000 |
| 2022-07-19 | $0.1344000 | $0.1279000 | $0.1315000 | $0.1235000 |
| 2022-07-20 | $0.1279000 | $0.1284000 | $0.1299000 | $0.1262000 |
| 2022-07-21 | $0.1302000 | $0.1354000 | $0.1380000 | $0.1269000 |
| 2022-07-22 | $0.1354000 | $0.1490000 | $0.1654000 | $0.1298000 |
| 2022-07-23 | $0.1490000 | $0.1437000 | $0.1535000 | $0.1414000 |
| 2022-07-24 | $0.1437000 | $0.1478000 | $0.1508000 | $0.1419000 |
| 2022-07-25 | $0.1478000 | $0.1458000 | $0.1516000 | $0.1456000 |
| 2022-07-26 | $0.1403000 | $0.1310000 | $0.1473000 | $0.1302000 |
| 2022-07-27 | $0.1310000 | $0.1331000 | $0.1521000 | $0.1299000 |
| 2022-07-28 | $0.1331000 | $0.1360000 | $0.1433000 | $0.1338000 |
| 2022-07-29 | $0.1360000 | $0.1341000 | $0.1407000 | $0.1309000 |
| 2022-07-30 | $0.1341000 | $0.1392000 | $0.1456000 | $0.1317000 |
| 2022-07-31 | $0.1392000 | $0.1842000 | $0.1856000 | $0.1361000 |
| 2022-08-01 | $0.1842000 | $0.1665000 | $0.1792000 | $0.1647000 |
| 2022-08-02 | $0.1665000 | $0.1677000 | $0.1744000 | $0.1605000 |
| 2022-08-03 | $0.1677000 | $0.1570000 | $0.1693000 | $0.1523000 |
| 2022-08-04 | $0.1570000 | $0.1601000 | $0.1639000 | $0.1519000 |
| 2022-08-05 | $0.1601000 | $0.1615000 | $0.1763000 | $0.1606000 |
| 2022-08-06 | $0.1615000 | $0.1588000 | $0.1593000 | $0.1546000 |
| 2022-08-07 | $0.1588000 | $0.1615000 | $0.1640000 | $0.1595000 |
| 2022-08-08 | $0.1615000 | $0.1700000 | $0.1715000 | $0.1687000 |
| 2022-08-09 | $0.1700000 | $0.1712000 | $0.1732000 | $0.1618000 |
| 2022-08-10 | $0.1712000 | $0.1757000 | $0.1884000 | $0.1735000 |
| 2022-08-11 | $0.1757000 | $0.1630000 | $0.1844000 | $0.1593000 |
| 2022-08-12 | $0.1630000 | $0.1635000 | $0.1648000 | $0.1605000 |
| 2022-08-13 | $0.1681000 | $0.1647000 | $0.1703000 | $0.1554000 |
| 2022-08-14 | $0.1647000 | $0.1614000 | $0.1693000 | $0.1583000 |
| 2022-08-15 | $0.1614000 | $0.1603000 | $0.1663000 | $0.1575000 |
| 2022-08-16 | $0.1603000 | $0.1594000 | $0.1648000 | $0.1555000 |
| 2022-08-17 | $0.1594000 | $0.1563000 | $0.1607000 | $0.1520000 |
| 2022-08-18 | $0.1563000 | $0.1567000 | $0.1582000 | $0.1543000 |
| 2022-08-19 | $0.1567000 | $0.1444000 | $0.1452000 | $0.1352000 |
| 2022-08-20 | $0.1444000 | $0.1328000 | $0.1417000 | $0.1319000 |
| 2022-08-21 | $0.1328000 | $0.1400000 | $0.1446000 | $0.1354000 |
| 2022-08-22 | $0.1400000 | $0.1370000 | $0.1445000 | $0.1336000 |
| 2022-08-23 | $0.1370000 | $0.1407000 | $0.1454000 | $0.1397000 |
| 2022-08-24 | $0.1407000 | $0.1438000 | $0.1473000 | $0.1393000 |
| 2022-08-25 | $0.1438000 | $0.1429000 | $0.1446000 | $0.1424000 |
| 2022-08-27 | $0.1337000 | $0.1259000 | $0.1384000 | $0.1256000 |
| 2022-08-28 | $0.1259000 | $0.1240000 | $0.1254000 | $0.1194000 |
| 2022-08-29 | $0.1240000 | $0.1312000 | $0.1384000 | $0.1277000 |
| 2022-08-30 | $0.1312000 | $0.1307000 | $0.1318000 | $0.1299000 |
| 2022-08-31 | $0.1290000 | $0.1301000 | $0.1347000 | $0.1238000 |
| 2022-09-01 | $0.1301000 | $0.1302000 | $0.1359000 | $0.1265000 |
| 2022-09-02 | $0.1302000 | $0.1330000 | $0.1336000 | $0.1257000 |
| 2022-09-03 | $0.1330000 | $0.1277000 | $0.1330000 | $0.1262000 |
| 2022-09-04 | $0.1277000 | $0.1280000 | $0.1327000 | $0.1256000 |
| 2022-09-05 | $0.1280000 | $0.1284000 | $0.1333000 | $0.1274000 |
| 2022-09-06 | $0.1284000 | $0.1205000 | $0.1250000 | $0.1182000 |
| 2022-09-07 | $0.1205000 | $0.1209000 | $0.1317000 | $0.1164000 |
| 2022-09-08 | $0.1209000 | $0.1140000 | $0.1227000 | $0.1130000 |
| 2022-09-09 | $0.1140000 | $0.1176000 | $0.1206000 | $0.1168000 |
| 2022-09-10 | $0.1176000 | $0.1212000 | $0.1223000 | $0.1198000 |
| 2022-09-11 | $0.1212000 | $0.1197000 | $0.1240000 | $0.1176000 |
| 2022-09-12 | $0.1197000 | $0.1132000 | $0.1182000 | $0.1130000 |
| 2022-09-13 | $0.1132000 | $0.1120000 | $0.1152000 | $0.1107000 |
| 2022-09-14 | $0.1045000 | $0.1083000 | $0.1098000 | $0.1050000 |
| 2022-09-15 | $0.1083000 | $0.1001000 | $0.1016000 | $0.0939 |
| 2022-09-16 | $0.1001000 | $0.0966 | $0.0986 | $0.0816 |
| 2022-09-17 | $0.0966 | $0.0970 | $0.0975 | $0.0951 |
| 2022-10-02 | $0.0889 | $0.0886 | $0.0900 | $0.0859 |
| 2022-10-03 | $0.0886 | $0.0889 | $0.0898 | $0.0873 |
| زوج | الصرف |
|---|---|
| DHV/ETH | bilaxy |
| DHV/ETH | gateio |
| DHV/USDT | gateio |
عملات ذات صلة
