DHV
DeHive Järg 1721
306,211 DHV
Osta / Müü
Get Wallet
DeHive
DeHive Hind $3.73
$3.73
DeHive 24h Vol
$482,506
$482,506
DeHive Turuosa ülempiirid $1,143,080
$1,143,080
24h turumaht
9 BTC 1 H
-0.77 %
24 H
-2.94 %
7 d
-9.44 %
Täna DeHive USA dollarites on praegu hind
3.73
USD, ja kui see on muudetud Bitcoin on
0.00006680
BTC. Kogusumma 306,211 DHV praegu ringlusse turul. DeHive hinnad muutuvad praegu -2.94 %, Kontrollima kogu krüptokursus. Viimase 24 tunni jooksul 0.005 M US dollars DeHive on kaubeldatud Krüptovahetused. Hangi DeHive's edusamme, lisades selle oma lemmikud tasuta portfelli.
Täisnimi
DeHive
Sümbol
DHV
Algoritm
N/A
BTC Hind
0.00006680 BTC
BTC Turg
20 BTC
BTC 24h Vol
9 BTC
Kokku hangitud münte
306,211 DHV
1h
-0.77 %
24h
-2.94 %
7d
-9.44 %
Reddit
N/A
Veebisait
N/A
Share DeHive Price
Tabelid
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2021-12-08 | $0.0000000 | $1.16 | $1.16 | $0.0000000 |
| 2021-12-09 | $0.0000000 | $1.20 | $1.21 | $0.0000000 |
| 2021-12-20 | $0.5691000 | $0.5820000 | $0.6135000 | $0.5427000 |
| 2021-12-21 | $0.5820000 | $0.5830000 | $0.5886000 | $0.5800000 |
| 2021-12-24 | $0.5922000 | $0.6193000 | $0.6477000 | $0.5748000 |
| 2021-12-25 | $0.6193000 | $0.6205000 | $0.6452000 | $0.6000000 |
| 2021-12-26 | $0.6205000 | $0.6181000 | $0.6205000 | $0.6170000 |
| 2021-12-28 | $0.5734000 | $0.6079000 | $0.6193000 | $0.5205000 |
| 2021-12-29 | $0.6079000 | $0.6101000 | $0.6125000 | $0.6062000 |
| 2022-01-04 | $0.5987000 | $0.6208000 | $0.6246000 | $0.5868000 |
| 2022-01-05 | $0.6208000 | $0.6192000 | $0.6214000 | $0.6185000 |
| 2022-01-06 | $0.5977000 | $0.5927000 | $0.6029000 | $0.5757000 |
| 2022-01-07 | $0.5927000 | $0.5887000 | $0.5942000 | $0.5847000 |
| 2022-01-09 | $0.9058000 | $0.7594000 | $1.35 | $0.7373000 |
| 2022-01-10 | $0.7594000 | $0.7700000 | $0.7741000 | $0.7574000 |
| 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 | $0.6399000 | $0.6423000 | $0.6355000 |
| 2022-01-18 | $0.6229000 | $0.6070000 | $0.6197000 | $0.5912000 |
| 2022-01-19 | $0.6070000 | $0.6059000 | $0.6082000 | $0.5993000 |
| 2022-01-20 | $0.6046000 | $0.6331000 | $0.6361000 | $0.5491000 |
| 2022-01-21 | $0.6331000 | $0.6372000 | $0.6431000 | $0.6281000 |
| 2022-01-23 | $0.4945000 | $0.5032000 | $0.5719000 | $0.5032000 |
| 2022-01-24 | $0.5032000 | $0.4811000 | $0.5153000 | $0.4640000 |
| 2022-01-25 | $0.4811000 | $0.4783000 | $0.4862000 | $0.4764000 |
| 2022-02-18 | $0.4637000 | $0.4759000 | $0.4840000 | $0.4349000 |
| 2022-02-19 | $0.4749000 | $0.4813000 | $0.5084000 | $0.4658000 |
| 2022-02-20 | $0.4813000 | $0.4799000 | $0.4814000 | $0.4755000 |
| 2022-02-25 | $0.3271000 | $0.3223000 | $0.3600000 | $0.3140000 |
| 2022-02-26 | $0.3223000 | $0.3171000 | $0.3242000 | $0.3157000 |
| 2022-03-04 | $0.3063000 | $0.2840000 | $0.2966000 | $0.2699000 |
| 2022-03-05 | $0.2840000 | $0.2833000 | $0.2840000 | $0.2817000 |
| 2022-03-06 | $0.2759000 | $0.2599000 | $0.2685000 | $0.2507000 |
| 2022-03-07 | $0.2599000 | $0.2624000 | $0.2632000 | $0.2593000 |
| 2022-03-12 | $0.2685000 | $0.2644000 | $0.2765000 | $0.2499000 |
| 2022-03-13 | $0.2644000 | $0.2461000 | $0.2670000 | $0.2399000 |
| 2022-03-14 | $0.2461000 | $0.2465000 | $0.2471000 | $0.2456000 |
| 2022-03-15 | $0.2386000 | $0.2441000 | $0.2696000 | $0.2360000 |
| 2022-03-16 | $0.2441000 | $0.2545000 | $0.2668000 | $0.2481000 |
| 2022-03-17 | $0.2545000 | $0.2560000 | $0.2571000 | $0.2544000 |
| 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 | $0.2671000 | $0.2677000 | $0.2656000 |
| 2022-03-25 | $0.2459000 | $0.2514000 | $0.2531000 | $0.2332000 |
| 2022-03-26 | $0.2514000 | $0.2519000 | $0.2526000 | $0.2512000 |
| 2022-03-28 | $0.2388000 | $0.2264000 | $0.2465000 | $0.2223000 |
| 2022-03-29 | $0.2264000 | $0.2322000 | $0.2353000 | $0.2240000 |
| 2022-03-30 | $0.2322000 | $0.2315000 | $0.2322000 | $0.2315000 |
| 2022-04-03 | $0.1913000 | $0.2093000 | $0.2209000 | $0.1945000 |
| 2022-04-04 | $0.2093000 | $0.2130000 | $0.2246000 | $0.2077000 |
| 2022-04-05 | $0.2130000 | $0.2149000 | $0.2170000 | $0.2126000 |
| 2022-04-06 | $0.2111000 | $0.2113000 | $0.2127000 | $0.1726000 |
| 2022-04-07 | $0.2113000 | $0.2097000 | $0.2121000 | $0.2089000 |
| 2022-04-09 | $0.2052000 | $0.2119000 | $0.2140000 | $0.2069000 |
| 2022-04-10 | $0.2119000 | $0.2117000 | $0.2121000 | $0.2115000 |
| 2022-04-14 | $0.1645000 | $0.1615000 | $0.1661000 | $0.1524000 |
| 2022-04-15 | $0.1615000 | $0.1601000 | $0.1658000 | $0.1601000 |
| 2022-04-16 | $0.1601000 | $0.1558000 | $0.1661000 | $0.1531000 |
| 2022-04-17 | $0.1558000 | $0.1579000 | $0.1589000 | $0.1506000 |
| 2022-04-18 | $0.1579000 | $0.1574000 | $0.1580000 | $0.1574000 |
| 2022-04-20 | $0.1469000 | $0.1626000 | $0.1837000 | $0.1430000 |
| 2022-04-21 | $0.1626000 | $0.1640000 | $0.1642000 | $0.1625000 |
| 2022-04-26 | $0.2020000 | $0.2051000 | $0.2305000 | $0.1853000 |
| 2022-04-27 | $0.2051000 | $0.2056000 | $0.2065000 | $0.2047000 |
| 2022-04-28 | $0.2119000 | $0.2120000 | $0.2247000 | $0.2000000 |
| 2022-04-29 | $0.2120000 | $0.2136000 | $0.2148000 | $0.2120000 |
| 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 | $0.1851000 | $0.1874000 | $0.1836000 |
| 2022-05-04 | $0.1858000 | $0.1990000 | $0.2201000 | $0.1964000 |
| 2022-05-05 | $0.1991000 | $0.1921000 | $0.1998000 | $0.1849000 |
| 2022-05-06 | $0.1921000 | $0.1929000 | $0.1932000 | $0.1917000 |
| 2022-05-07 | $0.1769000 | $0.1811000 | $0.1840000 | $0.1575000 |
| 2022-05-08 | $0.1811000 | $0.1811000 | $0.1814000 | $0.1800000 |
| 2022-05-11 | $0.1611000 | $0.1418000 | $0.1467000 | $0.1269000 |
| 2022-05-12 | $0.1418000 | $0.1413000 | $0.1436000 | $0.1407000 |
| 2022-05-13 | $0.1349000 | $0.1333000 | $0.1396000 | $0.1268000 |
| 2022-05-14 | $0.1333000 | $0.1340000 | $0.1342000 | $0.1328000 |
| 2022-05-15 | $0.1233000 | $0.1227000 | $0.1287000 | $0.1227000 |
| 2022-05-16 | $0.1227000 | $0.1234000 | $0.1299000 | $0.1156000 |
| 2022-05-17 | $0.1234000 | $0.1255000 | $0.1276000 | $0.1255000 |
| 2022-05-18 | $0.1255000 | $0.1173000 | $0.1173000 | $0.1148000 |
| 2022-05-19 | $0.1173000 | $0.1172000 | $0.1179000 | $0.1170000 |
| 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 | $0.1216000 | $0.1216000 | $0.1212000 |
| 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 | $0.0996700 | $0.0997600 | $0.0987 |
| 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 | $0.1215000 | $0.1220000 | $0.1211000 |
| 2022-06-06 | $0.1214000 | $0.1243000 | $0.1250000 | $0.1186000 |
| 2022-06-07 | $0.1243000 | $0.1245000 | $0.1245000 | $0.1237000 |
| 2022-06-08 | $0.1231000 | $0.1227000 | $0.1266000 | $0.1202000 |
| 2022-06-09 | $0.1227000 | $0.1237000 | $0.1239000 | $0.1225000 |
| 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 | $0.1089000 | $0.1094000 | $0.1089000 |
| 2022-06-13 | $0.1017000 | $0.0954 | $0.0961 | $0.0858 |
| 2022-06-14 | $0.0954 | $0.0945 | $0.1027000 | $0.0943 |
| 2022-06-15 | $0.0945 | $0.0989 | $0.1064000 | $0.0889 |
| 2022-06-16 | $0.0989 | $0.0996600 | $0.0998000 | $0.0988 |
| 2022-06-19 | $0.0884 | $0.0937 | $0.1006000 | $0.0917 |
| 2022-06-20 | $0.0937 | $0.0939 | $0.0940 | $0.0935 |
| 2022-06-21 | $0.0917 | $0.0917 | $0.0917 | $0.0846 |
| 2022-06-22 | $0.0917 | $0.0914 | $0.0918 | $0.0913 |
| 2022-06-24 | $0.1001000 | $0.0959 | $0.1072000 | $0.0936 |
| 2022-06-25 | $0.0959 | $0.0952 | $0.0972 | $0.0952 |
| 2022-06-26 | $0.0952 | $0.0951 | $0.0952 | $0.0951 |
| 2022-06-27 | $0.0914 | $0.0909 | $0.0909 | $0.0905 |
| 2022-06-28 | $0.0909 | $0.0909 | $0.0911 | $0.0909 |
| 2022-06-29 | $0.0943 | $0.0908 | $0.0953 | $0.0899 |
| 2022-06-30 | $0.0864 | $0.0864 | $0.0865 | $0.0863 |
| 2022-07-01 | $0.0888 | $0.0963 | $0.0967 | $0.0879 |
| 2022-07-02 | $0.0963 | $0.0973 | $0.0973 | $0.0956 |
| 2022-07-03 | $0.0973 | $0.0974 | $0.0974 | $0.0973 |
| 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 | $0.1144000 | $0.1145000 | $0.1018000 |
| 2022-07-08 | $0.1144000 | $0.1232000 | $0.1324000 | $0.1090000 |
| 2022-07-09 | $0.1232000 | $0.1232000 | $0.1238000 | $0.1182000 |
| 2022-07-10 | $0.1232000 | $0.1186000 | $0.1198000 | $0.1132000 |
| 2022-07-11 | $0.1186000 | $0.1172000 | $0.1186000 | $0.1171000 |
| 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 | $0.1110000 | $0.1110000 | $0.1095000 |
| 2022-07-15 | $0.1121000 | $0.1130000 | $0.1250000 | $0.1128000 |
| 2022-07-16 | $0.1130000 | $0.1142000 | $0.1143000 | $0.1124000 |
| 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 | $0.1286000 | $0.1291000 | $0.1276000 |
| 2022-07-21 | $0.1302000 | $0.1354000 | $0.1380000 | $0.1269000 |
| 2022-07-22 | $0.1354000 | $0.1343000 | $0.1355000 | $0.1329000 |
| 2022-07-25 | $0.1478000 | $0.1403000 | $0.1421000 | $0.1330000 |
| 2022-07-26 | $0.1403000 | $0.1310000 | $0.1473000 | $0.1302000 |
| 2022-07-27 | $0.1310000 | $0.1306000 | $0.1315000 | $0.1295000 |
| 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 | $0.1359000 | $0.1361000 | $0.1341000 |
| 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 | $0.1663000 | $0.1666000 | $0.1660000 |
| 2022-08-03 | $0.1677000 | $0.1570000 | $0.1693000 | $0.1523000 |
| 2022-08-04 | $0.1570000 | $0.1578000 | $0.1579000 | $0.1567000 |
| 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 | $0.1719000 | $0.1722000 | $0.1708000 |
| 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 | $0.1590000 | $0.1596000 | $0.1589000 |
| 2022-08-19 | $0.1567000 | $0.1444000 | $0.1452000 | $0.1352000 |
| 2022-08-20 | $0.1444000 | $0.1330000 | $0.1419000 | $0.1320000 |
| 2022-08-21 | $0.1330000 | $0.1325000 | $0.1332000 | $0.1324000 |
| 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 | $0.1436000 | $0.1472000 | $0.1420000 |
| 2022-08-26 | $0.1436000 | $0.1438000 | $0.1441000 | $0.1431000 |
| 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 | $0.1251000 | $0.1254000 | $0.1239000 |
| 2022-08-30 | $0.1312000 | $0.1290000 | $0.1336000 | $0.1254000 |
| 2022-08-31 | $0.1290000 | $0.1300000 | $0.1346000 | $0.1237000 |
| 2022-09-01 | $0.1300000 | $0.1299000 | $0.1307000 | $0.1291000 |
| 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 | $0.1285000 | $0.1334000 | $0.1274000 |
| 2022-09-06 | $0.1285000 | $0.1286000 | $0.1288000 | $0.1282000 |
| 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 | $0.1141000 | $0.1142000 | $0.1138000 |
| 2022-09-11 | $0.1212000 | $0.1197000 | $0.1240000 | $0.1176000 |
| 2022-09-12 | $0.1197000 | $0.1191000 | $0.1198000 | $0.1190000 |
| 2022-09-13 | $0.1132000 | $0.1045000 | $0.1061000 | $0.0982 |
| 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 | $0.0966 | $0.0967 | $0.0964 |
| 2022-09-18 | $0.0965 | $0.0879 | $0.0907 | $0.0843 |
| 2022-09-19 | $0.0879 | $0.0877 | $0.0883 | $0.0876 |
| 2022-09-20 | $0.0881 | $0.0887 | $0.0900 | $0.0844 |
| 2022-09-21 | $0.0887 | $0.0775 | $0.0841 | $0.0754 |
| 2022-09-22 | $0.0775 | $0.0783 | $0.0785 | $0.0775 |
| 2022-09-23 | $0.0854 | $0.0821 | $0.0877 | $0.0809 |
| 2022-09-24 | $0.0821 | $0.0862 | $0.0870 | $0.0796 |
| 2022-09-25 | $0.0862 | $0.0907 | $0.0947 | $0.0813 |
| 2022-09-26 | $0.0907 | $0.0925 | $0.0978 | $0.0907 |
| 2022-09-27 | $0.0925 | $0.0950 | $0.1017000 | $0.0897 |
| 2022-09-28 | $0.0950 | $0.0952 | $0.0953 | $0.0949 |
| 2022-09-30 | $0.0931 | $0.0919 | $0.0944 | $0.0870 |
| 2022-10-01 | $0.0919 | $0.0888 | $0.0924 | $0.0882 |
| 2022-10-02 | $0.0888 | $0.0893 | $0.0893 | $0.0888 |
| 2022-10-03 | $0.0886 | $0.0909 | $0.0928 | $0.0907 |
| 2022-10-04 | $0.0909 | $0.0911 | $0.0911 | $0.0908 |
| 2022-10-05 | $0.0897 | $0.0890 | $0.0907 | $0.0838 |
| 2022-10-06 | $0.0890 | $0.0895 | $0.0895 | $0.0890 |
| 2022-10-08 | $0.0872 | $0.0865 | $0.0884 | $0.0851 |
| 2022-10-09 | $0.0865 | $0.0865 | $0.0865 | $0.0864 |
| 2022-10-12 | $0.0868 | $0.0861 | $0.0891 | $0.0804 |
| 2022-10-13 | $0.0861 | $0.0869 | $0.0914 | $0.0841 |
| 2022-10-14 | $0.0869 | $0.0865 | $0.0869 | $0.0865 |
| 2022-10-15 | $0.0846 | $0.0866 | $0.0895 | $0.0825 |
| 2022-10-16 | $0.0866 | $0.0887 | $0.1037000 | $0.0862 |
| 2022-10-17 | $0.0887 | $0.0880 | $0.0992500 | $0.0848 |
| 2022-10-18 | $0.0880 | $0.0857 | $0.0904 | $0.0833 |
| 2022-10-19 | $0.0857 | $0.0865 | $0.0890 | $0.0840 |
| 2022-10-20 | $0.0865 | $0.0873 | $0.0894 | $0.0847 |
| 2022-10-21 | $0.0873 | $0.0873 | $0.0881 | $0.0872 |
| 2022-10-23 | $0.0891 | $0.0883 | $0.1326000 | $0.0869 |
| 2022-10-24 | $0.0883 | $0.0885 | $0.0909 | $0.0863 |
| 2022-10-25 | $0.0885 | $0.0886 | $0.0887 | $0.0885 |
| 2022-10-27 | $0.0907 | $0.0880 | $0.0892 | $0.0842 |
| 2022-10-28 | $0.0880 | $0.0830 | $0.0916 | $0.0809 |
| 2022-10-29 | $0.0830 | $0.0828 | $0.0830 | $0.0827 |
| 2022-10-30 | $0.0862 | $0.0844 | $0.0875 | $0.0831 |
| 2022-10-31 | $0.0844 | $0.0836 | $0.0859 | $0.0810 |
| 2022-11-01 | $0.0836 | $0.0835 | $0.0838 | $0.0829 |
| 2022-11-03 | $0.0814 | $0.0850 | $0.0851 | $0.0813 |
| 2022-11-04 | $0.0850 | $0.0881 | $0.0924 | $0.0849 |
| 2022-11-05 | $0.0881 | $0.0892 | $0.0915 | $0.0859 |
| 2022-11-06 | $0.0892 | $0.0864 | $0.0883 | $0.0819 |
| 2022-11-07 | $0.0862 | $0.0839 | $0.0907 | $0.0806 |
| 2022-11-08 | $0.0839 | $0.0752 | $0.0844 | $0.0703 |
| 2022-11-09 | $0.0752 | $0.0742 | $0.0753 | $0.0734 |
| 2022-11-13 | $0.0698 | $0.0638 | $0.0717 | $0.0630 |
| 2022-11-14 | $0.0638 | $0.0648 | $0.0691 | $0.0605 |
| 2022-11-15 | $0.0648 | $0.0662 | $0.0671 | $0.0608 |
| 2022-11-16 | $0.0662 | $0.0644 | $0.0648 | $0.0596 |
| 2022-11-17 | $0.0644 | $0.0636 | $0.0643 | $0.0586 |
| 2022-11-18 | $0.0636 | $0.0660 | $0.0670 | $0.0590 |
| 2022-11-19 | $0.0660 | $0.0580 | $0.0672 | $0.0576 |
| 2022-11-20 | $0.0580 | $0.0596 | $0.0597 | $0.0521 |
| 2022-11-21 | $0.0596 | $0.0542 | $0.0581 | $0.0531 |
| 2022-11-22 | $0.0542 | $0.0601 | $0.0602 | $0.0552 |
| 2022-11-23 | $0.0601 | $0.0567 | $0.0630 | $0.0562 |
| 2022-11-24 | $0.0567 | $0.0566 | $0.0568 | $0.0566 |
| 2022-11-25 | $0.0622 | $0.0569 | $0.0627 | $0.0564 |
| 2022-11-26 | $0.0570 | $0.0613 | $0.0630 | $0.0549 |
| 2022-11-27 | $0.0613 | $0.0560 | $0.0613 | $0.0549 |
| 2022-11-28 | $0.0560 | $0.0562 | $0.0562 | $0.0560 |
| 2022-11-29 | $0.0571 | $0.0644 | $0.0662 | $0.0587 |
| 2022-11-30 | $0.0644 | $0.0682 | $0.0694 | $0.0621 |
| 2022-12-01 | $0.0682 | $0.0678 | $0.0683 | $0.0678 |
| 2022-12-03 | $0.0689 | $0.0668 | $0.0671 | $0.0600 |
| 2022-12-04 | $0.0668 | $0.0668 | $0.0668 | $0.0667 |
| 2022-12-06 | $0.0645 | $0.0566 | $0.0664 | $0.0557 |
| 2022-12-07 | $0.0566 | $0.0565 | $0.0620 | $0.0545 |
| 2022-12-08 | $0.0565 | $0.0600 | $0.0665 | $0.0587 |
| 2022-12-09 | $0.0600 | $0.0600 | $0.0600 | $0.0598 |
| 2022-12-11 | $0.0662 | $0.0616 | $0.0687 | $0.0599 |
| 2022-12-12 | $0.0616 | $0.0615 | $0.0616 | $0.0614 |
| 2022-12-13 | $0.0676 | $0.0686 | $0.0702 | $0.0601 |
| 2022-12-14 | $0.0686 | $0.0612 | $0.0682 | $0.0608 |
| 2022-12-15 | $0.0612 | $0.0585 | $0.0658 | $0.0579 |
| 2022-12-16 | $0.0585 | $0.0603 | $0.0608 | $0.0529 |
| 2022-12-17 | $0.0603 | $0.0632 | $0.0642 | $0.0548 |
| 2022-12-18 | $0.0632 | $0.0596 | $0.0658 | $0.0585 |
| 2022-12-19 | $0.0596 | $0.0568 | $0.0646 | $0.0563 |
| 2022-12-20 | $0.0568 | $0.0568 | $0.0570 | $0.0568 |
| 2022-12-21 | $0.0587 | $0.0606 | $0.0646 | $0.0579 |
| 2022-12-22 | $0.0606 | $0.0639 | $0.0657 | $0.0601 |
| 2022-12-23 | $0.0639 | $0.0644 | $0.0652 | $0.0581 |
| 2022-12-24 | $0.0644 | $0.0645 | $0.0645 | $0.0644 |
| 2022-12-26 | $0.0590 | $0.0640 | $0.0682 | $0.0588 |
| 2022-12-27 | $0.0640 | $0.0644 | $0.0645 | $0.0640 |
| 2022-12-28 | $0.0630 | $0.0615 | $0.0636 | $0.0571 |
| 2022-12-29 | $0.0615 | $0.0621 | $0.0636 | $0.0575 |
| 2022-12-30 | $0.0621 | $0.0621 | $0.0621 | $0.0621 |
| 2022-12-31 | $0.0611 | $0.0558 | $0.0639 | $0.0556 |
| 2023-01-01 | $0.0558 | $0.0562 | $0.0562 | $0.0558 |
| 2023-01-02 | $0.0569 | $0.0577 | $0.0632 | $0.0565 |
| 2023-01-03 | $0.0577 | $0.0575 | $0.0632 | $0.0566 |
| 2023-01-04 | $0.0575 | $0.0645 | $0.0652 | $0.0586 |
| 2023-01-05 | $0.0645 | $0.0643 | $0.0645 | $0.0643 |
| 2023-01-07 | $0.0608 | $0.0644 | $0.0663 | $0.0588 |
| 2023-01-08 | $0.0644 | $0.0644 | $0.0644 | $0.0644 |
| 2023-01-09 | $0.0649 | $0.0606 | $0.0675 | $0.0595 |
| 2023-01-10 | $0.0606 | $0.0605 | $0.0607 | $0.0604 |
| 2023-01-11 | $0.0652 | $0.0638 | $0.0696 | $0.0623 |
| 2023-01-12 | $0.0638 | $0.0671 | $0.0734 | $0.0620 |
| 2023-01-13 | $0.0671 | $0.0742 | $0.0752 | $0.0666 |
| 2023-01-14 | $0.0742 | $0.0846 | $0.0853 | $0.0708 |
| 2023-01-15 | $0.0846 | $0.0766 | $0.0854 | $0.0764 |
| 2023-01-16 | $0.0766 | $0.0750 | $0.0838 | $0.0738 |
| 2023-01-17 | $0.0750 | $0.0746 | $0.0750 | $0.0742 |
| 2023-01-18 | $0.0800 | $0.0694 | $0.0786 | $0.0684 |
| 2023-01-19 | $0.0694 | $0.0774 | $0.0778 | $0.0706 |
| 2023-01-20 | $0.0774 | $0.0821 | $0.0837 | $0.0749 |
| 2023-01-21 | $0.0821 | $0.0802 | $0.0817 | $0.0722 |
| 2023-01-22 | $0.0802 | $0.0790 | $0.0816 | $0.0724 |
| 2023-01-23 | $0.0790 | $0.0734 | $0.0806 | $0.0718 |
| 2023-01-24 | $0.0734 | $0.0760 | $0.0784 | $0.0697 |
| 2023-01-25 | $0.0760 | $0.0766 | $0.0851 | $0.0746 |
| 2023-01-26 | $0.0766 | $0.0832 | $0.0841 | $0.0755 |
| 2023-01-27 | $0.0832 | $0.0832 | $0.0833 | $0.0832 |
| 2023-01-28 | $0.0753 | $0.0754 | $0.0820 | $0.0735 |
| 2023-01-29 | $0.0754 | $0.0923 | $0.0979 | $0.0770 |
| 2023-01-30 | $0.0923 | $0.0749 | $0.0883 | $0.0741 |
| 2023-01-31 | $0.0749 | $0.0751 | $0.0751 | $0.0749 |
| 2023-02-03 | $0.0728 | $0.0732 | $0.0818 | $0.0727 |
| 2023-02-04 | $0.0732 | $0.0742 | $0.0803 | $0.0720 |
| 2023-02-05 | $0.0742 | $0.0782 | $0.0783 | $0.0710 |
| 2023-02-06 | $0.0782 | $0.0708 | $0.0776 | $0.0703 |
| 2023-02-07 | $0.0708 | $0.0799 | $0.0802 | $0.0730 |
| 2023-02-08 | $0.0799 | $0.0787 | $0.0792 | $0.0717 |
| 2023-02-09 | $0.0787 | $0.0688 | $0.0742 | $0.0672 |
| 2023-02-10 | $0.0688 | $0.0683 | $0.0724 | $0.0659 |
| 2023-02-11 | $0.0683 | $0.0698 | $0.0766 | $0.0688 |
| 2023-02-12 | $0.0698 | $0.0687 | $0.0749 | $0.0662 |
| 2023-02-13 | $0.0687 | $0.0690 | $0.0691 | $0.0687 |
| 2023-02-15 | $0.0790 | $0.0818 | $0.0863 | $0.0768 |
| 2023-02-16 | $0.0818 | $0.0821 | $0.0825 | $0.0817 |
| 2023-02-17 | $0.0732 | $0.0755 | $0.0834 | $0.0745 |
| 2023-02-18 | $0.0755 | $0.0753 | $0.0838 | $0.0739 |
| 2023-02-19 | $0.0753 | $0.0754 | $0.0755 | $0.0752 |
| 2023-02-20 | $0.0832 | $0.0774 | $0.0860 | $0.0761 |
| 2023-02-21 | $0.0774 | $0.0762 | $0.0835 | $0.0737 |
| 2023-02-22 | $0.0762 | $0.0760 | $0.0762 | $0.0760 |
| 2023-02-23 | $0.0747 | $0.0749 | $0.0828 | $0.0743 |
| 2023-02-24 | $0.0749 | $0.0748 | $0.0749 | $0.0748 |
| 2023-02-25 | $0.0802 | $0.0726 | $0.0803 | $0.0717 |
| 2023-02-26 | $0.0726 | $0.0725 | $0.0726 | $0.0725 |
| 2023-02-27 | $0.0809 | $0.0812 | $0.0822 | $0.0731 |
| 2023-02-28 | $0.0812 | $0.0812 | $0.0812 | $0.0811 |
| Paar | Vahetus |
|---|---|
| DHV/ETH | bilaxy |
| DHV/ETH | gateio |
| DHV/USDT | gateio |
Seotud mündid
Loe lahtiütlusest : Kogu meie veebisaidi, hüperlingitud saitide, seotud rakenduste, foorumite, ajaveebide, sotsiaalmeediakontode ja muude platvormide ("Sait") siin esitatud sisu on mõeldud ainult teie üldiseks teabeks, mis on hangitud kolmandate isikute allikatest. Me ei anna meie sisu osas mingeid garantiisid, sealhulgas täpsust ja ajakohastust, kuid mitte ainult. Ükski meie poolt pakutava sisu osa ei kujuta endast finantsnõustamist, õigusnõustamist ega muud nõustamist, mis on mõeldud teie konkreetseks toetumiseks mis tahes eesmärgil. Mis tahes kasutamine või sõltuvus meie sisust on ainuüksi omal vastutusel ja omal äranägemisel. Enne nende kasutamist peate oma teadustööd läbi viima, analüüsima ja kontrollima oma sisu. Kauplemine on väga riskantne tegevus, mis võib põhjustada suuri kahjusid, palun konsulteerige enne oma otsuse langetamist oma finantsnõustajaga. Meie saidi sisu ei tohi olla pakkumine ega pakkumine