HDAO
HyperDAO الرتبة 1132
موقع الكتروني
Twitter
385,333,511 HDAO
شراء / بيع
Get Wallet
HyperDAO
HyperDAO السعر $ 0.0208
$ 0.0208
HyperDAO 24h Vol
$146,297
$146,297
HyperDAO القيمة السوقية $8,006,309
$8,006,309
24h Vol
3 BTC 1 H
0.15 %
24 H
5.45 %
7 d
9.66 %
اليوم HyperDAO السعر بالدولار الأمريكي حاليًا
0.0208
USD, وإذا تم تحويلها إلى بيتكوين يكون
0.00000037
BTC. ما مجموعه 385,333,511 HDAO يتم تداولها حاليًا في السوق. HyperDAO السعر يشهد تغييرًا حاليًا في 5.45 %, والتحقق من هنا كل العملات المشفرة. خلال الـ 24 ساعة الماضية 0.001 M US dollars HyperDAO تم تداولها على تبادل العملات المشفرة. احصل على HyperDAO's التقدم بإضافته إلى ملف المفضلة وإنشاء ملف محفظة.
الاسم الكامل
HyperDAO
رمز
HDAO
الخوارزمية
ETH Token
سعر BTC
0.00000037 BTC
BTC سوق
143 BTC
BTC 24h Vol
3 BTC
إجمالي العملات المعدنية المعدنه
385,333,511 HDAO
1h
0.15 %
24h
5.45 %
7d
9.66 %
Twitter
موقع الكتروني
Share HyperDAO Price
الرسوم البيانية
| التاريخ | افتح | اغلق | عالي | منخفض |
|---|---|---|---|---|
| 2021-01-20 | $0.007905 | $0.0106500 | $0.0131400 | $0.006035 |
| 2021-01-21 | $0.0106500 | $0.007710 | $0.0101800 | $0.007710 |
| 2021-01-22 | $0.007710 | $0.008252 | $0.008252 | $0.008252 |
| 2021-01-23 | $0.008252 | $0.008027 | $0.008027 | $0.007385 |
| 2021-01-24 | $0.008027 | $0.007102 | $0.008071 | $0.007102 |
| 2021-01-25 | $0.007102 | $0.007101 | $0.007101 | $0.007101 |
| 2021-01-26 | $0.007101 | $0.007154 | $0.007154 | $0.007154 |
| 2021-01-27 | $0.007154 | $0.006693 | $0.006693 | $0.006693 |
| 2021-01-28 | $0.006693 | $0.007358 | $0.007358 | $0.007358 |
| 2021-01-29 | $0.007358 | $0.005480 | $0.007535 | $0.005480 |
| 2021-01-30 | $0.005480 | $0.008579 | $0.009266 | $0.005491 |
| 2021-01-31 | $0.008579 | $0.009280 | $0.0116000 | $0.005966 |
| 2021-02-01 | $0.009280 | $0.006707 | $0.0114000 | $0.006707 |
| 2021-02-02 | $0.006707 | $0.007460 | $0.007815 | $0.007105 |
| 2021-02-03 | $0.007460 | $0.007535 | $0.009043 | $0.007535 |
| 2021-02-04 | $0.007535 | $0.008506 | $0.008876 | $0.007397 |
| 2021-02-05 | $0.008506 | $0.008428 | $0.009194 | $0.008428 |
| 2021-02-06 | $0.008428 | $0.008639 | $0.008639 | $0.007461 |
| 2021-02-07 | $0.008639 | $0.007385 | $0.008551 | $0.006219 |
| 2021-02-08 | $0.007385 | $0.007894 | $0.008823 | $0.007894 |
| 2021-02-09 | $0.007894 | $0.007442 | $0.007907 | $0.007442 |
| 2021-02-10 | $0.007442 | $0.007177 | $0.009420 | $0.007177 |
| 2021-02-11 | $0.007177 | $0.008641 | $0.0100800 | $0.007681 |
| 2021-02-12 | $0.008641 | $0.008064 | $0.008538 | $0.008064 |
| 2021-02-13 | $0.008064 | $0.009444 | $0.0099170 | $0.008028 |
| 2021-02-14 | $0.009444 | $0.0146000 | $0.0146000 | $0.009731 |
| 2021-02-15 | $0.0146000 | $0.0146200 | $0.0146400 | $0.0145500 |
| 2021-02-16 | $0.0129400 | $0.0137700 | $0.0137700 | $0.0132800 |
| 2021-02-17 | $0.0137700 | $0.0125200 | $0.0146000 | $0.0125200 |
| 2021-02-18 | $0.0125200 | $0.0144500 | $0.0144500 | $0.0118700 |
| 2021-02-19 | $0.0144500 | $0.0128600 | $0.0156600 | $0.0128600 |
| 2021-02-20 | $0.0128600 | $0.0128600 | $0.0156500 | $0.0128600 |
| 2021-02-21 | $0.0128600 | $0.0120700 | $0.0132200 | $0.0114900 |
| 2021-02-22 | $0.0120700 | $0.0113700 | $0.0124500 | $0.0108200 |
| 2021-02-23 | $0.0113700 | $0.009291 | $0.0102700 | $0.009291 |
| 2021-02-24 | $0.009291 | $0.008953 | $0.009450 | $0.008455 |
| 2021-02-25 | $0.008953 | $0.008004 | $0.008475 | $0.008004 |
| 2021-02-26 | $0.008004 | $0.007875 | $0.0101900 | $0.007875 |
| 2021-02-27 | $0.007875 | $0.007853 | $0.007853 | $0.007853 |
| 2021-02-28 | $0.007853 | $0.0104100 | $0.0108600 | $0.007242 |
| 2021-03-01 | $0.0104100 | $0.0114200 | $0.0134000 | $0.008438 |
| 2021-03-02 | $0.0114200 | $0.009215 | $0.0111600 | $0.008245 |
| 2021-03-03 | $0.009215 | $0.008567 | $0.0105800 | $0.008567 |
| 2021-03-04 | $0.008567 | $0.008222 | $0.008222 | $0.008222 |
| 2021-03-05 | $0.008222 | $0.008780 | $0.009267 | $0.008292 |
| 2021-03-06 | $0.008780 | $0.009290 | $0.009290 | $0.008801 |
| 2021-03-07 | $0.009290 | $0.009174 | $0.009683 | $0.009174 |
| 2021-03-08 | $0.009174 | $0.0115300 | $0.0115300 | $0.009433 |
| 2021-03-09 | $0.0115300 | $0.0115000 | $0.0115600 | $0.0114900 |
| 2021-03-10 | $0.009887 | $0.0100600 | $0.0100600 | $0.0100600 |
| 2021-03-11 | $0.0100600 | $0.009250 | $0.0104100 | $0.0040470 |
| 2021-03-12 | $0.009250 | $0.008588 | $0.009161 | $0.008588 |
| 2021-03-13 | $0.008588 | $0.009177 | $0.0116200 | $0.007342 |
| 2021-03-14 | $0.009177 | $0.0135700 | $0.0135700 | $0.008260 |
| 2021-03-15 | $0.0135700 | $0.0155900 | $0.0167000 | $0.0122500 |
| 2021-03-16 | $0.0155900 | $0.0148000 | $0.0182200 | $0.0125200 |
| 2021-03-17 | $0.0148000 | $0.0164900 | $0.0229700 | $0.0153200 |
| 2021-03-18 | $0.0164900 | $0.0167200 | $0.0224800 | $0.0161400 |
| 2021-03-19 | $0.0167200 | $0.0180000 | $0.0232200 | $0.0162600 |
| 2021-03-20 | $0.0180000 | $0.0203400 | $0.0203400 | $0.0162700 |
| 2021-03-21 | $0.0203400 | $0.0183600 | $0.0218000 | $0.0172100 |
| 2021-03-22 | $0.0183600 | $0.0167700 | $0.0173100 | $0.0151500 |
| 2021-03-23 | $0.0167700 | $0.0130500 | $0.0168500 | $0.0119600 |
| 2021-03-24 | $0.0130500 | $0.0125500 | $0.0198800 | $0.0120300 |
| 2021-03-25 | $0.0125500 | $0.0261800 | $0.0277200 | $0.0123200 |
| 2021-03-26 | $0.0261800 | $0.0236700 | $0.0484500 | $0.0192700 |
| 2021-03-27 | $0.0236700 | $0.0189900 | $0.0240200 | $0.0167600 |
| 2021-03-28 | $0.0189900 | $0.0206400 | $0.0212000 | $0.0156200 |
| 2021-03-29 | $0.0206400 | $0.0201700 | $0.0224700 | $0.0178600 |
| 2021-03-30 | $0.0201700 | $0.0205700 | $0.0205700 | $0.0170500 |
| 2021-03-31 | $0.0205700 | $0.0182300 | $0.0205800 | $0.0182300 |
| 2021-04-01 | $0.0182300 | $0.0193800 | $0.0223200 | $0.0176200 |
| 2021-04-02 | $0.0193800 | $0.0218300 | $0.0318500 | $0.0194700 |
| 2021-04-03 | $0.0218300 | $0.0234000 | $0.0239700 | $0.0211200 |
| 2021-04-04 | $0.0234000 | $0.0267800 | $0.0267800 | $0.0209600 |
| 2021-04-05 | $0.0267800 | $0.0248300 | $0.0319200 | $0.0248300 |
| 2021-04-06 | $0.0248300 | $0.0359700 | $0.0359700 | $0.0243600 |
| 2021-04-07 | $0.0359700 | $0.0257400 | $0.0352500 | $0.0257400 |
| 2021-04-08 | $0.0257400 | $0.0278800 | $0.0284600 | $0.0267200 |
| 2021-04-09 | $0.0278800 | $0.0290500 | $0.0290500 | $0.0278900 |
| 2021-04-10 | $0.0290500 | $0.0275000 | $0.0298900 | $0.0275000 |
| 2021-04-11 | $0.0275000 | $0.0287900 | $0.0359900 | $0.0269900 |
| 2021-04-12 | $0.0287900 | $0.0311200 | $0.0311200 | $0.0287300 |
| 2021-04-13 | $0.0311200 | $0.0313000 | $0.0313400 | $0.0311000 |
| 2021-04-16 | $0.0278200 | $0.0264100 | $0.0270200 | $0.0264100 |
| 2021-04-17 | $0.0264100 | $0.0276300 | $0.0300300 | $0.0246200 |
| 2021-04-18 | $0.0276300 | $0.0213700 | $0.0264400 | $0.0213700 |
| 2021-04-19 | $0.0213700 | $0.0211600 | $0.0233900 | $0.0211600 |
| 2021-04-20 | $0.0211600 | $0.0203400 | $0.0248600 | $0.0180800 |
| 2021-04-21 | $0.0203400 | $0.0156000 | $0.0193700 | $0.0145300 |
| 2021-04-22 | $0.0156000 | $0.0144800 | $0.0155200 | $0.0134500 |
| 2021-04-23 | $0.0144800 | $0.0133100 | $0.0143300 | $0.0122800 |
| 2021-04-24 | $0.0133100 | $0.0130300 | $0.0135300 | $0.0130300 |
| 2021-04-25 | $0.0130300 | $0.0132600 | $0.0137500 | $0.0127700 |
| 2021-04-26 | $0.0132600 | $0.0151400 | $0.0151400 | $0.0135200 |
| 2021-04-27 | $0.0151400 | $0.0192800 | $0.0275400 | $0.0154200 |
| 2021-04-28 | $0.0192800 | $0.0214000 | $0.0247000 | $0.0164600 |
| 2021-04-29 | $0.0214000 | $0.0187500 | $0.0209000 | $0.0166100 |
| 2021-04-30 | $0.0187500 | $0.0190600 | $0.0207900 | $0.0173300 |
| 2021-05-01 | $0.0190600 | $0.0185100 | $0.0208200 | $0.0179300 |
| 2021-05-02 | $0.0185100 | $0.0209500 | $0.0243500 | $0.0181200 |
| 2021-05-03 | $0.0209500 | $0.0217300 | $0.0245900 | $0.0200200 |
| 2021-05-04 | $0.0217300 | $0.0186400 | $0.0228900 | $0.0186400 |
| 2021-05-05 | $0.0186400 | $0.0188500 | $0.0188800 | $0.0185400 |
| 2021-05-06 | $0.0195500 | $0.0203200 | $0.0208800 | $0.0175000 |
| 2021-05-07 | $0.0203200 | $0.0212300 | $0.0218000 | $0.0183600 |
| 2021-05-08 | $0.0212300 | $0.0188600 | $0.0218100 | $0.0176800 |
| 2021-05-09 | $0.0188600 | $0.0174900 | $0.0192400 | $0.0174900 |
| 2021-05-10 | $0.0174900 | $0.0184400 | $0.0184400 | $0.0167600 |
| 2021-05-11 | $0.0184400 | $0.0164600 | $0.0187300 | $0.0158900 |
| 2021-05-12 | $0.0164600 | $0.0148500 | $0.0148500 | $0.0138600 |
| 2021-05-13 | $0.0148500 | $0.0144100 | $0.0164000 | $0.0139200 |
| 2021-05-14 | $0.0144100 | $0.0134700 | $0.0144700 | $0.0134700 |
| 2021-05-15 | $0.0134700 | $0.0131000 | $0.0131000 | $0.0126300 |
| 2021-05-16 | $0.0131000 | $0.0139500 | $0.0139500 | $0.0125500 |
| 2021-05-17 | $0.0139500 | $0.0130700 | $0.0143700 | $0.0117600 |
| 2021-05-18 | $0.0130700 | $0.0137200 | $0.0158700 | $0.0124400 |
| 2021-05-19 | $0.0137200 | $0.0128700 | $0.0143400 | $0.0117700 |
| 2021-05-20 | $0.0128700 | $0.0134000 | $0.0162400 | $0.0125900 |
| 2021-05-21 | $0.0134000 | $0.0138200 | $0.0138200 | $0.0112100 |
| 2021-05-22 | $0.0138200 | $0.0127500 | $0.0138700 | $0.0127500 |
| 2021-05-23 | $0.0127500 | $0.0100700 | $0.0131900 | $0.006943 |
| 2021-05-24 | $0.0100700 | $0.0112600 | $0.0132000 | $0.0101000 |
| 2021-05-25 | $0.0112600 | $0.0111300 | $0.0122800 | $0.0103600 |
| 2021-05-26 | $0.0111300 | $0.0117900 | $0.0125700 | $0.0110000 |
| 2021-05-27 | $0.0117900 | $0.0123300 | $0.0123300 | $0.0115600 |
| 2021-05-28 | $0.0123300 | $0.0114200 | $0.0114200 | $0.0114200 |
| 2021-05-29 | $0.0114200 | $0.0110800 | $0.0110800 | $0.0110800 |
| 2021-05-30 | $0.0110800 | $0.0114100 | $0.0114100 | $0.0114100 |
| 2021-05-31 | $0.0114100 | $0.0130500 | $0.0141700 | $0.0119300 |
| 2021-06-01 | $0.0130500 | $0.0132100 | $0.0139400 | $0.0128400 |
| 2021-06-02 | $0.0132100 | $0.0142800 | $0.0142800 | $0.0135300 |
| 2021-06-03 | $0.0142800 | $0.0145100 | $0.0176500 | $0.0113800 |
| 2021-06-04 | $0.0145100 | $0.0140100 | $0.0140100 | $0.0136400 |
| 2021-06-05 | $0.0140100 | $0.0135000 | $0.0138600 | $0.0127900 |
| 2021-06-06 | $0.0135000 | $0.0143200 | $0.0161100 | $0.0136000 |
| 2021-06-07 | $0.0143200 | $0.0144400 | $0.0151100 | $0.0134300 |
| 2021-06-08 | $0.0144400 | $0.0133600 | $0.0147000 | $0.0133600 |
| 2021-06-09 | $0.0133600 | $0.0142100 | $0.0149600 | $0.0142100 |
| 2021-06-10 | $0.0142100 | $0.0128400 | $0.0157700 | $0.0124700 |
| 2021-06-11 | $0.0128400 | $0.0129700 | $0.0130400 | $0.0127200 |
| 2021-06-12 | $0.0130700 | $0.0131500 | $0.0142200 | $0.0124400 |
| 2021-06-13 | $0.0131500 | $0.0148300 | $0.0163900 | $0.0144400 |
| 2021-06-14 | $0.0148300 | $0.0137800 | $0.0154000 | $0.0133700 |
| 2021-06-15 | $0.0137800 | $0.0136600 | $0.0136600 | $0.0136600 |
| 2021-06-16 | $0.0136600 | $0.0138000 | $0.0138000 | $0.0130400 |
| 2021-06-17 | $0.0138000 | $0.0138500 | $0.0139000 | $0.0137600 |
| 2021-06-19 | $0.0129000 | $0.0127900 | $0.0127900 | $0.0127900 |
| 2021-06-20 | $0.0127900 | $0.0138800 | $0.0138800 | $0.0128200 |
| 2021-06-21 | $0.0138800 | $0.0117100 | $0.0123400 | $0.0113900 |
| 2021-06-22 | $0.0117100 | $0.0113900 | $0.0120400 | $0.0113900 |
| 2021-06-23 | $0.0113900 | $0.0117900 | $0.0117900 | $0.0117900 |
| 2021-06-24 | $0.0117900 | $0.0114300 | $0.0121300 | $0.0114300 |
| 2021-06-25 | $0.0114300 | $0.0104300 | $0.0104300 | $0.008846 |
| 2021-06-26 | $0.0104300 | $0.0106600 | $0.0106600 | $0.0106600 |
| 2021-06-27 | $0.0106600 | $0.0118000 | $0.0118000 | $0.0114600 |
| 2021-06-28 | $0.0118000 | $0.0117300 | $0.0117300 | $0.009656 |
| 2021-06-29 | $0.0117300 | $0.0100500 | $0.0122100 | $0.0100500 |
| 2021-06-30 | $0.0100500 | $0.0105200 | $0.0108700 | $0.009816 |
| 2021-07-01 | $0.0105200 | $0.0117400 | $0.0117400 | $0.0100600 |
| 2021-07-02 | $0.0117400 | $0.0118300 | $0.0118300 | $0.0118300 |
| 2021-07-03 | $0.0118300 | $0.0104000 | $0.0121400 | $0.009711 |
| 2021-07-04 | $0.0104000 | $0.0109400 | $0.0123500 | $0.0105900 |
| 2021-07-05 | $0.0109400 | $0.0104500 | $0.0114600 | $0.0104500 |
| 2021-07-06 | $0.0104500 | $0.0116400 | $0.0116400 | $0.0106100 |
| 2021-07-07 | $0.0116400 | $0.0115200 | $0.0115200 | $0.0115200 |
| 2021-07-08 | $0.0115200 | $0.0111800 | $0.0111800 | $0.0105200 |
| 2021-07-09 | $0.0111800 | $0.0114900 | $0.0114900 | $0.0114900 |
| 2021-07-10 | $0.0114900 | $0.0114000 | $0.0114000 | $0.0114000 |
| 2021-07-11 | $0.0114000 | $0.0130100 | $0.0143800 | $0.0116400 |
| 2021-07-12 | $0.0130100 | $0.0125700 | $0.0125700 | $0.0125700 |
| 2021-07-13 | $0.0125700 | $0.0124400 | $0.0124400 | $0.0124400 |
| 2021-07-14 | $0.0124400 | $0.0137800 | $0.0147700 | $0.0124700 |
| 2021-07-15 | $0.0137800 | $0.009879 | $0.0133800 | $0.009879 |
| 2021-07-16 | $0.009879 | $0.009735 | $0.009735 | $0.009735 |
| 2021-07-17 | $0.009735 | $0.009779 | $0.009779 | $0.009779 |
| 2021-07-18 | $0.009779 | $0.009860 | $0.009860 | $0.009860 |
| 2021-07-19 | $0.009860 | $0.009563 | $0.009563 | $0.009563 |
| 2021-07-20 | $0.009563 | $0.009237 | $0.009237 | $0.009237 |
| 2021-07-21 | $0.009237 | $0.0099630 | $0.0099630 | $0.0099630 |
| 2021-07-22 | $0.0099630 | $0.0100100 | $0.0100100 | $0.0100100 |
| 2021-07-23 | $0.0100100 | $0.0104300 | $0.0104300 | $0.0104300 |
| 2021-07-24 | $0.0104300 | $0.0106300 | $0.0106300 | $0.0106300 |
| 2021-07-25 | $0.0106300 | $0.0109600 | $0.0162700 | $0.0109600 |
| 2021-07-26 | $0.0109600 | $0.0119300 | $0.0119300 | $0.0115500 |
| 2021-07-27 | $0.0119300 | $0.0126400 | $0.0126400 | $0.0126400 |
| 2021-07-28 | $0.0126400 | $0.0124100 | $0.0128100 | $0.0124100 |
| 2021-07-29 | $0.0124100 | $0.0124100 | $0.0124100 | $0.0124100 |
| 2021-07-30 | $0.0124100 | $0.0130900 | $0.0130900 | $0.0130900 |
| 2021-07-31 | $0.0130900 | $0.0128600 | $0.0128600 | $0.0128600 |
| 2021-08-01 | $0.0128600 | $0.0123600 | $0.0123600 | $0.0123600 |
| 2021-08-02 | $0.0123600 | $0.0121400 | $0.0121400 | $0.0121400 |
| 2021-08-03 | $0.0121400 | $0.0118400 | $0.0122200 | $0.0118400 |
| 2021-08-04 | $0.0118400 | $0.0123200 | $0.0123200 | $0.0123200 |
| 2021-08-05 | $0.0123200 | $0.0155400 | $0.0155400 | $0.0126800 |
| 2021-08-06 | $0.0155400 | $0.0137100 | $0.0162800 | $0.0137100 |
| 2021-08-07 | $0.0137100 | $0.0138300 | $0.0142800 | $0.0138300 |
| 2021-08-08 | $0.0138300 | $0.0127100 | $0.0135900 | $0.0127100 |
| 2021-08-09 | $0.0127100 | $0.0138900 | $0.0152800 | $0.0134200 |
| 2021-08-10 | $0.0138900 | $0.0141400 | $0.0150500 | $0.0118600 |
| 2021-08-11 | $0.0141400 | $0.0141200 | $0.0154900 | $0.0132100 |
| 2021-08-12 | $0.0177700 | $0.0146600 | $0.0173300 | $0.0146600 |
| 2021-08-13 | $0.0146600 | $0.0181800 | $0.0181800 | $0.0157800 |
| 2021-08-14 | $0.0181800 | $0.0164900 | $0.0179000 | $0.0150700 |
| 2021-08-15 | $0.0164900 | $0.0183400 | $0.0183400 | $0.0164600 |
| 2021-08-16 | $0.0197600 | $0.0193500 | $0.0197400 | $0.0188000 |
| 2021-08-17 | $0.0179100 | $0.0169800 | $0.0187700 | $0.0044680 |
| 2021-08-18 | $0.0169800 | $0.0156500 | $0.0174400 | $0.0156500 |
| 2021-08-19 | $0.0193300 | $0.0194500 | $0.0200000 | $0.0183400 |
| 2021-08-20 | $0.0163700 | $0.0164000 | $0.0164100 | $0.0163300 |
| 2021-08-25 | $0.0166900 | $0.0171500 | $0.0181300 | $0.0171500 |
| 2021-08-26 | $0.0171500 | $0.0182700 | $0.0182700 | $0.0131200 |
| 2021-08-27 | $0.0182700 | $0.0166900 | $0.0191400 | $0.0162000 |
| 2021-08-28 | $0.0198700 | $0.0200300 | $0.0202700 | $0.0195600 |
| 2021-08-29 | $0.0200300 | $0.0200000 | $0.0200300 | $0.0198200 |
| 2021-08-30 | $0.0165900 | $0.0244400 | $0.0244400 | $0.0159800 |
| 2021-08-31 | $0.0244400 | $0.0235800 | $0.0245200 | $0.0235800 |
| 2021-09-01 | $0.0235800 | $0.0180700 | $0.0244200 | $0.0180700 |
| 2021-09-02 | $0.0180700 | $0.0202100 | $0.0207000 | $0.0157700 |
| 2021-09-03 | $0.0202100 | $0.0175100 | $0.0205100 | $0.0175100 |
| 2021-09-04 | $0.0175100 | $0.0174800 | $0.0214700 | $0.0174800 |
| 2021-09-05 | $0.0174800 | $0.0186400 | $0.0217500 | $0.0176100 |
| 2021-09-06 | $0.0186400 | $0.0221300 | $0.0221300 | $0.0189700 |
| 2021-09-07 | $0.0221300 | $0.0182700 | $0.0234300 | $0.0168700 |
| 2021-09-08 | $0.0182700 | $0.0179700 | $0.0179700 | $0.0179700 |
| 2021-09-09 | $0.0179700 | $0.0185600 | $0.0185600 | $0.0176300 |
| 2021-09-10 | $0.0185600 | $0.0170400 | $0.0179400 | $0.0170400 |
| 2021-09-11 | $0.0170400 | $0.0180700 | $0.0185200 | $0.0167100 |
| 2021-09-12 | $0.0180700 | $0.0179600 | $0.0184200 | $0.0175000 |
| 2021-09-13 | $0.0179600 | $0.0170800 | $0.0175300 | $0.0170800 |
| 2021-09-14 | $0.0170800 | $0.0174400 | $0.0179100 | $0.0174400 |
| 2021-09-15 | $0.0174400 | $0.0178100 | $0.0192600 | $0.0178100 |
| 2021-09-16 | $0.0178100 | $0.0176700 | $0.0176700 | $0.0176700 |
| 2021-09-17 | $0.0176700 | $0.0175000 | $0.0184500 | $0.0175000 |
| 2021-09-18 | $0.0175000 | $0.0178800 | $0.0193200 | $0.0178800 |
| 2021-09-19 | $0.0178800 | $0.0207900 | $0.0207900 | $0.0174800 |
| 2021-09-20 | $0.0207900 | $0.0214600 | $0.0214600 | $0.0188900 |
| 2021-09-21 | $0.0214600 | $0.0199500 | $0.0207600 | $0.0171000 |
| 2021-09-22 | $0.0199500 | $0.0231000 | $0.0257100 | $0.0183000 |
| 2021-09-23 | $0.0231000 | $0.0300800 | $0.0300800 | $0.0220000 |
| 2021-09-24 | $0.0300800 | $0.0269900 | $0.0287100 | $0.0240000 |
| 2021-09-25 | $0.0269900 | $0.0256300 | $0.0269100 | $0.0256300 |
| 2021-09-26 | $0.0256300 | $0.0263500 | $0.0272200 | $0.0233300 |
| 2021-09-27 | $0.0263500 | $0.0265800 | $0.0265800 | $0.0257300 |
| 2021-09-28 | $0.0215000 | $0.0221800 | $0.0228600 | $0.0200100 |
| 2021-09-29 | $0.0221800 | $0.0219300 | $0.0221900 | $0.0210800 |
| 2021-09-30 | $0.0219300 | $0.0223700 | $0.0225500 | $0.0217900 |
| 2021-10-01 | $0.0276100 | $0.0216700 | $0.0303400 | $0.0216700 |
| 2021-10-02 | $0.0216700 | $0.0214500 | $0.0214500 | $0.0205000 |
| 2021-10-03 | $0.0228700 | $0.0218700 | $0.0229600 | $0.0217600 |
| 2021-10-04 | $0.0218700 | $0.0221200 | $0.0222200 | $0.0212000 |
| 2021-10-05 | $0.0221700 | $0.0226600 | $0.0231800 | $0.0226600 |
| 2021-10-06 | $0.0226600 | $0.0204800 | $0.0282300 | $0.0204800 |
| 2021-10-07 | $0.0217400 | $0.0218400 | $0.0222400 | $0.0210200 |
| 2021-10-08 | $0.0218400 | $0.0225900 | $0.0230000 | $0.0212600 |
| 2021-10-09 | $0.0199600 | $0.0192400 | $0.0203400 | $0.0159400 |
| 2021-10-10 | $0.0224600 | $0.0224800 | $0.0226200 | $0.0223700 |
| 2021-10-11 | $0.0224800 | $0.0226700 | $0.0228400 | $0.0224100 |
| 2021-10-12 | $0.0201200 | $0.0212800 | $0.0212800 | $0.0196000 |
| 2021-10-13 | $0.0212800 | $0.0206500 | $0.0218000 | $0.0189300 |
| 2021-10-14 | $0.0206500 | $0.0183500 | $0.0206500 | $0.0154900 |
| 2021-10-15 | $0.0183500 | $0.0203600 | $0.0222100 | $0.0197400 |
| 2021-10-16 | $0.0203600 | $0.0200900 | $0.0200900 | $0.0200900 |
| 2021-10-17 | $0.0218600 | $0.0219400 | $0.0220200 | $0.0217600 |
| 2021-10-18 | $0.0203000 | $0.0223300 | $0.0223300 | $0.0204700 |
| 2021-10-19 | $0.0215300 | $0.0212900 | $0.0215700 | $0.0210100 |
| 2021-10-20 | $0.0212900 | $0.0219100 | $0.0219100 | $0.0212500 |
| 2021-10-21 | $0.0237700 | $0.0218000 | $0.0224200 | $0.0168200 |
| 2021-10-22 | $0.0218000 | $0.0212400 | $0.0212400 | $0.0212400 |
| 2021-10-23 | $0.0212400 | $0.0208500 | $0.0312700 | $0.0165500 |
| 2021-10-24 | $0.0208500 | $0.0225200 | $0.0249500 | $0.0206900 |
| 2021-10-25 | $0.0256300 | $0.0237500 | $0.0257100 | $0.0229300 |
| 2021-10-26 | $0.0233400 | $0.0235200 | $0.0235200 | $0.0223200 |
| 2021-10-27 | $0.0235200 | $0.0292300 | $0.0292300 | $0.0228000 |
| 2021-10-28 | $0.0292300 | $0.0303100 | $0.0303100 | $0.0284900 |
| 2021-10-29 | $0.0215600 | $0.0216100 | $0.0232400 | $0.0211000 |
| 2021-10-30 | $0.0311400 | $0.0303300 | $0.0309500 | $0.0229000 |
| 2021-10-31 | $0.0303300 | $0.0300600 | $0.0300600 | $0.0300600 |
| 2021-11-01 | $0.0300600 | $0.0280400 | $0.0298700 | $0.0225600 |
| 2021-11-02 | $0.0212900 | $0.0210700 | $0.0212900 | $0.0204600 |
| 2021-11-03 | $0.0291000 | $0.0232800 | $0.0289500 | $0.0232800 |
| 2021-11-04 | $0.0198400 | $0.0190000 | $0.0205500 | $0.0178700 |
| 2021-11-05 | $0.0190000 | $0.0183800 | $0.0190800 | $0.0175600 |
| 2021-11-06 | $0.0183800 | $0.0187800 | $0.0189800 | $0.0178500 |
| 2021-11-07 | $0.0187800 | $0.0191900 | $0.0196200 | $0.0184700 |
| 2021-11-08 | $0.0234200 | $0.0270200 | $0.0270200 | $0.0189100 |
| 2021-11-09 | $0.0187800 | $0.0180500 | $0.0190100 | $0.0176400 |
| 2021-11-10 | $0.0267800 | $0.0175300 | $0.0259700 | $0.0175300 |
| 2021-11-11 | $0.0175300 | $0.0213900 | $0.0213900 | $0.0175000 |
| 2021-11-12 | $0.0213900 | $0.0256600 | $0.0256600 | $0.0179600 |
| 2021-11-13 | $0.0216400 | $0.0202600 | $0.0216400 | $0.0200700 |
| 2021-11-14 | $0.0202600 | $0.0204500 | $0.0215000 | $0.0200000 |
| 2021-11-15 | $0.0204500 | $0.0205700 | $0.0214000 | $0.0204500 |
| 2021-11-16 | $0.0254500 | $0.0186300 | $0.0240400 | $0.0186300 |
| 2021-11-17 | $0.0200200 | $0.0198700 | $0.0200600 | $0.0198500 |
| 2021-11-18 | $0.0187100 | $0.0170800 | $0.0176500 | $0.0165100 |
| 2021-11-19 | $0.0170800 | $0.0226700 | $0.0226700 | $0.0174400 |
| 2021-11-20 | $0.0226700 | $0.0239100 | $0.0239100 | $0.0173300 |
| 2021-11-21 | $0.0239100 | $0.0176100 | $0.0234800 | $0.0176100 |
| 2021-11-22 | $0.0195500 | $0.0189800 | $0.0195500 | $0.0183400 |
| 2021-11-23 | $0.0168900 | $0.0218800 | $0.0218800 | $0.0172700 |
| 2021-11-24 | $0.0218800 | $0.0766 | $0.0801 | $0.0217300 |
| 2021-11-25 | $0.0766 | $0.1468000 | $0.2288000 | $0.0672 |
| 2021-11-26 | $0.1468000 | $0.1495000 | $0.1797000 | $0.1011000 |
| 2021-11-27 | $0.1495000 | $0.1288000 | $0.1726000 | $0.1195000 |
| 2021-11-28 | $0.1288000 | $0.1433000 | $0.1485000 | $0.1250000 |
| 2021-11-29 | $0.1433000 | $0.1400000 | $0.1521000 | $0.1238000 |
| 2021-11-30 | $0.1400000 | $0.1447000 | $0.1498000 | $0.1265000 |
| 2021-12-01 | $0.1447000 | $0.1677000 | $0.1929000 | $0.1311000 |
| 2021-12-02 | $0.1677000 | $0.1583000 | $0.1764000 | $0.1464000 |
| 2021-12-03 | $0.1583000 | $0.1256000 | $0.1524000 | $0.1122000 |
| 2021-12-04 | $0.1256000 | $0.1443000 | $0.1640000 | $0.1029000 |
| 2021-12-05 | $0.1443000 | $0.1331000 | $0.1509000 | $0.1162000 |
| 2021-12-06 | $0.1331000 | $0.1259000 | $0.1421000 | $0.1173000 |
| 2021-12-07 | $0.1259000 | $0.1418000 | $0.1423000 | $0.1180000 |
| 2021-12-08 | $0.1418000 | $0.1404000 | $0.1546000 | $0.1212000 |
| 2021-12-09 | $0.1404000 | $0.1285000 | $0.1452000 | $0.1090000 |
| 2021-12-10 | $0.1285000 | $0.1397000 | $0.1397000 | $0.1071000 |
| 2021-12-11 | $0.1397000 | $0.1383000 | $0.1462000 | $0.1210000 |
| 2021-12-12 | $0.1383000 | $0.1358000 | $0.1423000 | $0.1283000 |
| 2021-12-13 | $0.1358000 | $0.1332000 | $0.1346000 | $0.1154000 |
| 2021-12-14 | $0.1332000 | $0.1331000 | $0.1379000 | $0.1229000 |
| 2021-12-15 | $0.1331000 | $0.1256000 | $0.1359000 | $0.1149000 |
| 2021-12-16 | $0.1256000 | $0.1258000 | $0.1281000 | $0.1124000 |
| 2021-12-17 | $0.1258000 | $0.1233000 | $0.1233000 | $0.0868 |
| 2021-12-18 | $0.1233000 | $0.1232000 | $0.1279000 | $0.1068000 |
| 2021-12-19 | $0.1232000 | $0.1209000 | $0.1237000 | $0.1167000 |
| 2021-12-20 | $0.1209000 | $0.1126000 | $0.1243000 | $0.1107000 |
| 2021-12-21 | $0.1126000 | $0.0773 | $0.1233000 | $0.0651 |
| 2021-12-22 | $0.0773 | $0.0831 | $0.0899 | $0.0569 |
| 2021-12-23 | $0.0831 | $0.0849 | $0.0910 | $0.0641 |
| 2021-12-24 | $0.0849 | $0.0910 | $0.0910 | $0.0737 |
| 2021-12-25 | $0.0910 | $0.1009000 | $0.1039000 | $0.0862 |
| 2021-12-26 | $0.1009000 | $0.0874 | $0.1021000 | $0.0869 |
| 2021-12-27 | $0.0874 | $0.0796 | $0.0898 | $0.0796 |
| 2021-12-28 | $0.0796 | $0.0732 | $0.0789 | $0.0637 |
| 2021-12-29 | $0.0732 | $0.0586 | $0.0716 | $0.0544 |
| 2021-12-30 | $0.0586 | $0.0839 | $0.0839 | $0.0584 |
| 2021-12-31 | $0.0839 | $0.0841 | $0.0855 | $0.0730 |
| 2022-01-01 | $0.0841 | $0.0791 | $0.0846 | $0.0790 |
| 2022-01-02 | $0.0745 | $0.0790 | $0.0823 | $0.0738 |
| 2022-01-03 | $0.0790 | $0.0711 | $0.0780 | $0.0697 |
| 2022-01-04 | $0.0711 | $0.0651 | $0.0761 | $0.0610 |
| 2022-01-05 | $0.0651 | $0.0573 | $0.0656 | $0.0517 |
| 2022-01-06 | $0.0573 | $0.0560 | $0.0595 | $0.0461100 |
| 2022-01-07 | $0.0560 | $0.0457000 | $0.0540 | $0.0444500 |
| 2022-01-08 | $0.0457000 | $0.0755 | $0.0755 | $0.0429400 |
| 2022-01-09 | $0.0755 | $0.0687 | $0.0863 | $0.0549 |
| 2022-01-10 | $0.0687 | $0.0602 | $0.0703 | $0.0561 |
| 2022-01-11 | $0.0602 | $0.0684 | $0.0692 | $0.0594 |
| 2022-01-12 | $0.0684 | $0.0527 | $0.0703 | $0.0443600 |
| 2022-01-13 | $0.0527 | $0.0537 | $0.0549 | $0.0468300 |
| 2022-01-14 | $0.0537 | $0.0486900 | $0.0569 | $0.0478300 |
| 2022-01-15 | $0.0486900 | $0.0474000 | $0.0577 | $0.0474000 |
| 2022-01-16 | $0.0474000 | $0.0474100 | $0.0495700 | $0.0431000 |
| 2022-01-17 | $0.0474100 | $0.0464500 | $0.0519 | $0.0460200 |
| 2022-01-18 | $0.0464500 | $0.0513 | $0.0513 | $0.0466100 |
| 2022-01-19 | $0.0513 | $0.0295900 | $0.0504 | $0.0279200 |
| 2022-01-20 | $0.0295900 | $0.0317400 | $0.0317400 | $0.0288900 |
| 2022-01-21 | $0.0317400 | $0.0240700 | $0.0288100 | $0.0240700 |
| 2022-01-22 | $0.0240700 | $0.0235000 | $0.0343700 | $0.0192900 |
| 2022-01-23 | $0.0235000 | $0.0210500 | $0.0254000 | $0.0159700 |
| 2022-01-24 | $0.0210500 | $0.0278900 | $0.0278900 | $0.0212900 |
| 2022-01-25 | $0.0278900 | $0.0262500 | $0.0295800 | $0.0162700 |
| 2022-01-26 | $0.0262500 | $0.0265200 | $0.0279900 | $0.0209900 |
| 2022-01-27 | $0.0265200 | $0.0178500 | $0.0267800 | $0.0178500 |
| 2022-01-28 | $0.0178500 | $0.0196300 | $0.0268000 | $0.0181200 |
| 2022-01-29 | $0.0196300 | $0.0179500 | $0.0213800 | $0.0145100 |
| 2022-01-30 | $0.0179500 | $0.0155400 | $0.0178200 | $0.0147800 |
| 2022-01-31 | $0.0155400 | $0.0157800 | $0.0157800 | $0.0157800 |
| 2022-02-01 | $0.0157800 | $0.0174200 | $0.0267200 | $0.0147100 |
| 2022-02-02 | $0.0174200 | $0.0391300 | $0.0443000 | $0.0155100 |
| 2022-02-03 | $0.0391300 | $0.0321000 | $0.0395700 | $0.0186600 |
| 2022-02-04 | $0.0321000 | $0.0357700 | $0.0361800 | $0.0357700 |
| 2022-02-05 | $0.0357700 | $0.0289900 | $0.0356200 | $0.0207100 |
| 2022-02-06 | $0.0289900 | $0.0301100 | $0.0305400 | $0.0229000 |
| 2022-02-07 | $0.0301100 | $0.0307000 | $0.0346500 | $0.0285100 |
| 2022-02-08 | $0.0307000 | $0.0260100 | $0.0308600 | $0.0220400 |
| 2022-02-09 | $0.0260100 | $0.0262100 | $0.0262100 | $0.0182100 |
| 2022-02-10 | $0.0262100 | $0.0226400 | $0.0261200 | $0.0226400 |
| 2022-02-11 | $0.0226400 | $0.0267100 | $0.0275600 | $0.0220500 |
| 2022-02-12 | $0.0267100 | $0.0249200 | $0.0266100 | $0.0249200 |
| 2022-02-13 | $0.0249200 | $0.0244000 | $0.0248200 | $0.0244000 |
| 2022-02-14 | $0.0244000 | $0.0200000 | $0.0246800 | $0.0195700 |
| 2022-02-15 | $0.0200000 | $0.0222900 | $0.0222900 | $0.0200600 |
| 2022-02-16 | $0.0222900 | $0.0219500 | $0.0219500 | $0.0219500 |
| 2022-02-17 | $0.0219500 | $0.0206800 | $0.0218900 | $0.0182500 |
| 2022-02-18 | $0.0206800 | $0.0228000 | $0.0228000 | $0.0204000 |
| 2022-02-19 | $0.0228000 | $0.0200500 | $0.0228600 | $0.0200500 |
| 2022-02-20 | $0.0200500 | $0.0180500 | $0.0245700 | $0.0176600 |
| 2022-02-21 | $0.0180500 | $0.0207400 | $0.0207400 | $0.0174100 |
| 2022-02-22 | $0.0207400 | $0.0191300 | $0.0214300 | $0.0191300 |
| 2022-02-23 | $0.0190200 | $0.0185600 | $0.0208000 | $0.0184600 |
| 2022-02-24 | $0.0186400 | $0.0168800 | $0.0191800 | $0.0168800 |
| 2022-02-25 | $0.0168800 | $0.0184400 | $0.0200100 | $0.0168700 |
| 2022-02-26 | $0.0184100 | $0.0184600 | $0.0195400 | $0.0179900 |
| 2022-02-27 | $0.0183900 | $0.0177300 | $0.0245100 | $0.0177300 |
| 2022-02-28 | $0.0177300 | $0.0233200 | $0.0241900 | $0.0190000 |
| 2022-03-01 | $0.0233200 | $0.0199900 | $0.0239900 | $0.0199900 |
| 2022-03-02 | $0.0196400 | $0.0198500 | $0.0199300 | $0.0195300 |
| 2022-03-03 | $0.0197700 | $0.0191100 | $0.0191100 | $0.0174100 |
| 2022-03-04 | $0.0191100 | $0.0156600 | $0.0176200 | $0.0141000 |
| 2022-03-05 | $0.0174600 | $0.0175000 | $0.0175100 | $0.0170500 |
| 2022-03-06 | $0.0157600 | $0.0153700 | $0.0153700 | $0.0153700 |
| 2022-03-07 | $0.0153700 | $0.0148300 | $0.0152100 | $0.0129300 |
| 2022-03-08 | $0.0148300 | $0.0116200 | $0.0151100 | $0.0116200 |
| 2022-03-09 | $0.0116200 | $0.0146900 | $0.0146900 | $0.0125900 |
| 2022-03-10 | $0.0161400 | $0.0149100 | $0.0161800 | $0.0148500 |
| 2022-03-11 | $0.0138100 | $0.0116200 | $0.0135600 | $0.0116200 |
| 2022-03-12 | $0.0116200 | $0.0135800 | $0.0151300 | $0.0116400 |
| 2022-03-13 | $0.0135800 | $0.0147400 | $0.0147400 | $0.0132300 |
| 2022-03-14 | $0.0149800 | $0.0150300 | $0.0151300 | $0.0148800 |
| 2022-03-15 | $0.0150300 | $0.0149400 | $0.0153200 | $0.0145900 |
| 2022-03-16 | $0.0149400 | $0.0148200 | $0.0160100 | $0.0148100 |
| 2022-03-17 | $0.0160400 | $0.0155600 | $0.0159700 | $0.0155600 |
| 2022-03-18 | $0.0150700 | $0.0154100 | $0.0156400 | $0.0149800 |
| 2022-03-19 | $0.0158800 | $0.0147800 | $0.0160500 | $0.0147800 |
| 2022-03-20 | $0.0147800 | $0.0127900 | $0.0144400 | $0.0127900 |
| 2022-03-21 | $0.0127900 | $0.0123100 | $0.0127200 | $0.0123100 |
| 2022-03-22 | $0.0123100 | $0.0122900 | $0.0127100 | $0.0122900 |
| 2022-03-23 | $0.0153900 | $0.0156700 | $0.0162200 | $0.0150500 |
| 2022-03-24 | $0.0156700 | $0.0156200 | $0.0157000 | $0.0152300 |
| 2022-03-25 | $0.0156200 | $0.0155700 | $0.0157000 | $0.0151500 |
| 2022-03-26 | $0.0128600 | $0.0155900 | $0.0155900 | $0.0129200 |
| 2022-03-27 | $0.0155900 | $0.0163900 | $0.0168600 | $0.0163900 |
| 2022-03-28 | $0.0163900 | $0.0141400 | $0.0165000 | $0.0141400 |
| 2022-03-29 | $0.0141400 | $0.0213500 | $0.0213500 | $0.0142300 |
| 2022-03-30 | $0.0213500 | $0.0258800 | $0.0258800 | $0.0211800 |
| 2022-03-31 | $0.0258800 | $0.0159300 | $0.0254900 | $0.0154800 |
| 2022-04-01 | $0.0159300 | $0.0162000 | $0.0300900 | $0.0157400 |
| 2022-04-02 | $0.0162000 | $0.0151200 | $0.0174100 | $0.0151200 |
| 2022-04-03 | $0.0151200 | $0.0167100 | $0.0167100 | $0.0153200 |
| 2022-04-04 | $0.0158700 | $0.0159800 | $0.0172500 | $0.0155500 |
| 2022-04-05 | $0.0167800 | $0.0141100 | $0.0163800 | $0.0141100 |
| 2022-04-06 | $0.0161500 | $0.0162200 | $0.0197900 | $0.0160600 |
| 2022-04-07 | $0.0133900 | $0.0130400 | $0.0134700 | $0.0130400 |
| 2022-04-08 | $0.0130400 | $0.0148000 | $0.0232500 | $0.0126800 |
| 2022-04-09 | $0.0148000 | $0.0213800 | $0.0213800 | $0.0149700 |
| 2022-04-10 | $0.0213800 | $0.0164400 | $0.0210800 | $0.0164400 |
| 2022-04-11 | $0.0164400 | $0.0154200 | $0.0154200 | $0.0154200 |
| 2022-04-12 | $0.0154200 | $0.0124300 | $0.0156300 | $0.0124300 |
| 2022-04-13 | $0.0124300 | $0.0160500 | $0.0160500 | $0.0127600 |
| 2022-04-14 | $0.0160500 | $0.0127800 | $0.0155800 | $0.0127800 |
| 2022-04-15 | $0.0127800 | $0.0133900 | $0.0210900 | $0.0129800 |
| 2022-04-16 | $0.0133900 | $0.0133700 | $0.0133900 | $0.0133600 |
| 2022-04-17 | $0.0147600 | $0.0149000 | $0.0151200 | $0.0147600 |
| 2022-04-18 | $0.0149000 | $0.0147000 | $0.0150100 | $0.0141300 |
| 2022-04-19 | $0.0134700 | $0.0132800 | $0.0137000 | $0.0132800 |
| 2022-04-20 | $0.0132800 | $0.0132800 | $0.0133000 | $0.0132600 |
| 2022-04-21 | $0.0132400 | $0.0129600 | $0.0129600 | $0.0129600 |
| 2022-04-22 | $0.0139400 | $0.0132500 | $0.0141600 | $0.0130000 |
| 2022-04-23 | $0.0127100 | $0.0126200 | $0.0126200 | $0.0122300 |
| 2022-04-24 | $0.0129800 | $0.0128000 | $0.0129800 | $0.0123500 |
| 2022-04-25 | $0.0126300 | $0.0129400 | $0.0129400 | $0.0129400 |
| 2022-04-26 | $0.0129400 | $0.0122000 | $0.0122000 | $0.0122000 |
| 2022-04-27 | $0.0122000 | $0.009813 | $0.0125600 | $0.009813 |
| 2022-04-28 | $0.0115300 | $0.0117500 | $0.0132600 | $0.0111500 |
| 2022-04-29 | $0.0099370 | $0.0099590 | $0.0099620 | $0.0099310 |
| زوج | الصرف |
|---|---|
| HDAO/USDT | bithumbglobal |
| HDAO/BTC | bittrex |
| HDAO/USDT | bittrex |
| HDAO/USDT | fatbtc |
| HDAO/USDK | okex |
| HDAO/USDT | okex |
وصف
وصف
عملات ذات صلة
