首页
快讯
资讯
APP
搜索
HVN
Hiveterminal-token
市值排名：
No.1361
+ 加入自选
HVN行情
平台数据
基本资料
持币地址
历史数据
$0.000288
历史最低价
$0.038456
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-07-22
0.005636
0.005709
0.005228
0.005242
11.0082
215.42万
2.
2021-07-21
0.005742
0.005742
0.004256
0.005636
1773.81
231.62万
3.
2021-07-20
0.005779
0.005779
0.005404
0.005742
360.49
235.97万
4.
2021-07-19
0.005812
0.005933
0.005779
0.005779
26.1744
237.49万
5.
2021-07-18
0.005072
0.005855
0.004733
0.005812
94.9127
238.85万
6.
2021-07-17
0.005813
0.005813
0.004744
0.005072
1669.46
208.44万
7.
2021-07-16
0.006771
0.006771
0.005345
0.005813
2469.13
238.89万
8.
2021-07-15
0.007024
0.007785
0.006615
0.006771
668.89
278.26万
9.
2021-07-14
0.006741
0.007809
0.006113
0.007024
5386.33
288.66万
10.
2021-07-13
0.006815
0.006815
0.00625
0.006741
3271.64
277.03万
11.
2021-07-12
0.008071
0.008071
0.006549
0.006815
1.21万
280.07万
12.
2021-07-11
0.008321
0.008321
0.00738
0.008071
190.24
331.68万
13.
2021-07-10
0.007763
0.00837
0.007445
0.008321
654.84
341.96万
14.
2021-07-09
0.008476
0.008476
0.007241
0.007763
2513.4
319.03万
15.
2021-07-08
0.008968
0.00907
0.008306
0.008476
129.17
348.33万
16.
2021-07-07
0.009341
0.009341
0.007709
0.008968
1372.94
368.55万
17.
2021-07-06
0.007902
0.009799
0.007902
0.009341
424.77
383.87万
18.
2021-07-05
0.009057
0.009194
0.007902
0.007902
316.07
324.74万
19.
2021-07-04
0.008794
0.009088
0.007957
0.009057
758.24
372.2万
20.
2021-07-03
0.009468
0.009468
0.008388
0.008794
652.73
361.4万
21.
2021-07-02
0.008076
0.009468
0.008048
0.009468
368.89
389.09万
22.
2021-07-01
0.008797
0.009517
0.008073
0.008076
117.66
331.89万
23.
2021-06-30
0.008932
0.010233
0.008598
0.008797
148.11
361.52万
24.
2021-06-29
0.007451
0.013881
0.007379
0.008932
8610.84
367.07万
25.
2021-06-28
0.007079
0.011146
0.007079
0.007451
3217.87
306.2万
26.
2021-06-27
0.006833
0.007079
0.006198
0.007079
760.57
290.92万
27.
2021-06-26
0.007394
0.007406
0.006739
0.006833
1.1616
280.81万
28.
2021-06-25
0.007161
0.007988
0.007161
0.007394
414.16
303.86万
29.
2021-06-24
0.005491
0.00717
0.00549
0.007161
2650.14
294.29万
30.
2021-06-23
0.006939
0.008504
0.005447
0.005491
8627.88
225.66万
31.
2021-06-22
0.008844
0.012035
0.006889
0.006939
9000.41
285.16万
32.
2021-06-21
0.008267
0.010022
0.008267
0.008844
3718.13
363.45万
33.
2021-06-20
0.011588
0.011588
0.008193
0.008267
5423.71
339.74万
34.
2021-06-19
0.011485
0.012286
0.011087
0.011588
1786.35
476.22万
35.
2021-06-18
0.011732
0.012042
0.009949
0.011485
9433.62
471.98万
36.
2021-06-17
0.011905
0.012102
0.0098
0.011732
1940.93
482.13万
37.
2021-06-16
0.012826
0.012896
0.011161
0.011905
2336.41
489.24万
38.
2021-06-15
0.014152
0.015284
0.012124
0.012826
3055.29
527.09万
39.
2021-06-14
0.011814
0.014763
0.011814
0.014152
5837.77
581.59万
40.
2021-06-13
0.012483
0.012483
0.009344
0.011814
6138.49
485.5万
41.
2021-06-12
0.013336
0.013336
0.012478
0.012483
20.3467
513万
42.
2021-06-11
0.014444
0.014444
0.013156
0.013336
145.74
548.05万
43.
2021-06-10
0.01452
0.015759
0.014017
0.014444
5971.27
593.59万
44.
2021-06-09
0.015549
0.01595
0.013359
0.01452
5640.13
596.71万
45.
2021-06-08
0.017848
0.017848
0.014917
0.015549
1995.69
639万
46.
2021-06-07
0.016362
0.01916
0.016362
0.017848
1.11万
733.48万
47.
2021-06-06
0.016547
0.018505
0.016009
0.016362
4266.93
672.41万
48.
2021-06-05
0.018653
0.020158
0.016428
0.016547
3926.27
680.01万
49.
2021-06-04
0.021901
0.024247
0.017422
0.018653
1.81万
766.56万
50.
2021-06-03
0.018847
0.023681
0.017193
0.021901
1.55万
900.04万
51.
2021-06-02
0.016199
0.03515
0.015911
0.018847
2.96万
774.53万
52.
2021-06-01
0.019084
0.019084
0.015733
0.016199
4485.76
665.71万
53.
2021-05-31
0.017566
0.019172
0.016144
0.019084
2396.56
784.27万
54.
2021-05-30
0.016608
0.017634
0.015495
0.017566
9308.29
721.89万
55.
2021-05-29
0.018767
0.019094
0.016608
0.016608
4686.99
682.52万
56.
2021-05-28
0.025196
0.026748
0.017405
0.018767
1.72万
771.24万
57.
2021-05-27
0.02155
0.025196
0.017257
0.025196
2.73万
1035.45万
58.
2021-05-26
0.018039
0.025971
0.017938
0.02155
5702.48
885.61万
59.
2021-05-25
0.023552
0.023552
0.017662
0.018039
1.16万
741.32万
60.
2021-05-24
0.015003
0.023597
0.014079
0.023552
7576.63
967.89万
61.
2021-05-23
0.017452
0.018504
0.014874
0.015003
1254.02
616.56万
62.
2021-05-22
0.022284
0.024633
0.015491
0.017452
1.99万
717.2万
63.
2021-05-21
0.029015
0.031197
0.022155
0.022284
8988.78
915.78万
64.
2021-05-20
0.020957
0.031015
0.020679
0.029015
4.2万
1192.39万
65.
2021-05-19
0.030984
0.038936
0.014292
0.020957
4.57万
861.24万
66.
2021-05-18
0.03415
0.039806
0.027548
0.030984
5.18万
1273.31万
67.
2021-05-17
0.036524
0.038801
0.033145
0.03415
5.24万
1403.42万
68.
2021-05-16
0.047101
0.048384
0.033366
0.036524
7.19万
1500.98万
69.
2021-05-15
0.046973
0.055809
0.041378
0.047101
8.91万
1935.65万
70.
2021-05-14
0.052284
0.053016
0.040658
0.046973
10.01万
1930.39万
71.
2021-05-13
0.048288
0.06014
0.046911
0.052284
5.86万
2148.65万
72.
2021-05-12
0.066938
0.067157
0.044449
0.048288
6.22万
1984.43万
73.
2021-05-11
0.072424
0.075432
0.056883
0.066864
7.13万
2747.82万
74.
2021-05-10
0.054865
0.072424
0.053569
0.072424
6.8万
2976.31万
75.
2021-05-09
0.054261
0.063951
0.052322
0.054865
7.38万
2254.71万
76.
2021-05-08
0.053848
0.065504
0.052296
0.054261
8.99万
2229.89万
77.
2021-05-07
0.051127
0.056144
0.048816
0.053848
13.77万
2212.92万
78.
2021-05-06
0.04758
0.054655
0.038176
0.051127
18.77万
2101.1万
79.
2021-05-05
0.031136
0.0549
0.030592
0.047655
14.49万
1958.41万
80.
2021-05-04
0.032177
0.035095
0.026846
0.031136
3.51万
1279.56万
81.
2021-05-03
0.029969
0.041368
0.027859
0.032177
6.1万
1322.34万
82.
2021-05-02
0.035484
0.061802
0.028287
0.029969
3.78万
1231.6万
83.
2021-05-01
0.025733
0.035663
0.019844
0.035484
4.34万
1458.24万
84.
2021-04-30
0.027567
0.030737
0.02511
0.025733
4.47万
1057.52万
85.
2021-04-29
0.035256
0.044667
0.019666
0.027567
8.66万
1132.88万
86.
2021-04-28
0.050261
0.050305
0.033579
0.035256
3万
1448.87万
87.
2021-04-27
0.041757
0.050382
0.038343
0.050261
4.76万
2065.51万
88.
2021-04-26
0.045234
0.048699
0.035742
0.041757
7.1万
1716.03万
89.
2021-04-25
0.038943
0.046229
0.033803
0.045234
4.51万
1858.92万
90.
2021-04-24
0.052355
0.05939
0.032916
0.038943
6.78万
1600.39万
91.
2021-04-23
0.05903
0.067882
0.03893
0.052355
46.04万
2151.56万
92.
2021-04-22
0.045723
0.065964
0.04378
0.05912
32.63万
2429.58万
93.
2021-04-21
0.042473
0.049304
0.033245
0.04705
24.98万
1933.55万
94.
2021-04-20
0.0347
0.051885
0.023617
0.042473
23.35万
1745.46万
95.
2021-04-19
0.021414
0.037586
0.018303
0.0347
12.98万
1426.02万
96.
2021-04-18
0.01373
0.026419
0.010724
0.021414
9.95万
880.02万
97.
2021-04-17
0.010439
0.021053
0.008971
0.01373
9.85万
564.24万
98.
2021-04-16
0.004705
0.015441
0.004542
0.010439
7.44万
429万
99.
2021-04-15
0.003419
0.004723
0.003419
0.004705
5300.64
193.36万
100.
2021-04-14
0.00313
0.003785
0.002794
0.003419
4047.62
140.51万
