HBD
Data | Aperta | Vicina | Alta | Bassa |
---|---|---|---|---|
2022-06-25 | $0.9689000 | $1.04 | $1.04 | $0.8993000 |
2022-06-26 | $1.04 | $0.9641000 | $1.02 | $0.9487000 |
2022-06-27 | $0.9641000 | $0.9620000 | $0.9654000 | $0.9619000 |
2022-07-06 | $0.9946000 | $1.01 | $1.04 | $1.01 |
2022-07-07 | $1.01 | $1.02 | $1.02 | $1.01 |
2022-07-08 | $1.03 | $0.9544000 | $1.03 | $0.8717000 |
2022-07-09 | $0.9544000 | $0.9548000 | $0.9572000 | $0.9537000 |
2022-07-10 | $0.9585000 | $0.9950000 | $0.9950000 | $0.9258000 |
2022-07-11 | $0.9950000 | $0.9831000 | $0.9831000 | $0.9007000 |
2022-07-12 | $0.9831000 | $0.9826000 | $0.9835000 | $0.9823000 |
2022-07-23 | $0.9440000 | $0.9279000 | $0.9654000 | $0.7396000 |
2022-07-24 | $0.9279000 | $0.9045000 | $1.01 | $0.8585000 |
2022-07-25 | $0.9045000 | $1.17 | $3.16 | $0.8533000 |
2022-07-26 | $1.17 | $0.9917000 | $1.37 | $0.9583000 |
2022-07-27 | $0.9917000 | $0.9890000 | $1.00 | $0.9606000 |
2022-08-11 | $0.9809000 | $0.9771000 | $0.9965000 | $0.9053000 |
2022-08-12 | $0.9771000 | $0.9875000 | $1.02 | $0.9848000 |
2022-08-13 | $0.9875000 | $0.9822000 | $0.9963000 | $0.9721000 |
2022-08-14 | $0.9822000 | $0.9728000 | $0.9898000 | $0.9361000 |
2022-08-15 | $0.9728000 | $0.9717000 | $0.9731000 | $0.9716000 |
2022-09-08 | $0.9893000 | $0.9922000 | $1.00 | $0.9765000 |
2022-09-09 | $0.9922000 | $1.01 | $1.10 | $0.9928000 |
2022-09-10 | $1.01 | $0.9955000 | $1.02 | $0.9747000 |
2022-09-11 | $0.9955000 | $1.01 | $1.02 | $0.9888000 |
2022-09-12 | $1.01 | $0.9881000 | $1.04 | $0.9845000 |
2022-09-13 | $0.9881000 | $0.9942000 | $1.20 | $0.8784000 |
2022-09-14 | $0.9942000 | $0.9815000 | $1.08 | $0.9530000 |
2022-09-15 | $0.9815000 | $0.9844000 | $1.07 | $0.9557000 |
2022-09-16 | $0.9844000 | $0.9854000 | $1.02 | $0.9775000 |
2022-09-17 | $0.9854000 | $0.9878000 | $1.02 | $0.9697000 |
2022-09-18 | $0.9878000 | $1.00 | $1.02 | $0.9480000 |
2022-09-19 | $1.00 | $1.00 | $1.07 | $0.9505000 |
2022-09-20 | $1.00 | $0.9855000 | $1.09 | $0.9483000 |
2022-09-21 | $0.9855000 | $0.9851000 | $1.02 | $0.9474000 |
2022-09-22 | $0.9851000 | $0.9907000 | $1.06 | $0.9882000 |
2022-09-23 | $0.9907000 | $0.9887000 | $1.04 | $0.9647000 |
2022-09-24 | $0.9887000 | $0.9746000 | $0.9848000 | $0.9580000 |
2022-09-25 | $0.9746000 | $0.9774000 | $0.9928000 | $0.9407000 |
2022-09-26 | $0.9774000 | $0.9762000 | $0.9894000 | $0.9750000 |
2022-09-30 | $0.9961000 | $0.9996000 | $1.02 | $0.9555000 |
2022-10-01 | $0.9996000 | $0.9839000 | $0.9966000 | $0.9582000 |
2022-10-02 | $0.9839000 | $0.9935000 | $0.9935000 | $0.9617000 |
2022-10-03 | $0.9935000 | $0.9877000 | $1.02 | $0.9810000 |
2022-10-04 | $0.9877000 | $0.9894000 | $1.03 | $0.9857000 |
2022-10-05 | $0.9894000 | $0.9953000 | $1.03 | $0.9804000 |
2022-10-06 | $0.9953000 | $0.9801000 | $1.01 | $0.9593000 |
2022-10-07 | $0.9801000 | $1.01 | $1.04 | $0.9514000 |
2022-10-08 | $1.01 | $1.00 | $1.02 | $0.9828000 |
2022-10-09 | $1.00 | $1.01 | $1.04 | $0.9892000 |
2022-10-10 | $1.01 | $1.04 | $1.20 | $0.9835000 |
2022-10-11 | $1.04 | $1.02 | $1.22 | $1.00 |
2022-10-12 | $1.02 | $1.00 | $1.06 | $0.9918000 |
2022-10-13 | $1.00 | $0.9970000 | $1.12 | $0.9885000 |
2022-10-14 | $0.9970000 | $1.01 | $1.02 | $0.9610000 |
2022-10-15 | $1.01 | $0.9878000 | $1.01 | $0.9550000 |
2022-10-16 | $0.9878000 | $0.9954000 | $1.00 | $0.9840000 |
2022-10-17 | $0.9954000 | $0.9918000 | $1.04 | $0.9873000 |
2022-10-18 | $0.9918000 | $0.9828000 | $1.02 | $0.9683000 |
2022-10-19 | $0.9828000 | $0.9943000 | $0.9979000 | $0.9589000 |
2022-10-20 | $0.9943000 | $0.9901000 | $1.00 | $0.9682000 |
2022-10-21 | $0.9901000 | $0.9756000 | $1.02 | $0.9652000 |
2022-10-22 | $0.9756000 | $0.9930000 | $1.00 | $0.9719000 |
2022-10-23 | $0.9930000 | $0.9946000 | $0.9946000 | $0.9895000 |
2022-10-31 | $0.9923000 | $0.9873000 | $1.01 | $0.9722000 |
2022-11-01 | $0.9873000 | $1.01 | $1.01 | $0.9826000 |
2022-11-02 | $1.01 | $0.9719000 | $0.9888000 | $0.8624000 |
2022-11-03 | $0.9719000 | $0.9823000 | $1.00 | $0.9532000 |
2022-11-04 | $0.9823000 | $1.02 | $1.04 | $0.9888000 |
2022-11-05 | $1.02 | $1.02 | $1.02 | $1.02 |
2022-11-07 | $0.9999000 | $0.9881000 | $1.01 | $0.9654000 |
2022-11-08 | $0.9881000 | $0.9766000 | $1.01 | $0.8725000 |
2022-11-09 | $0.9766000 | $0.9490000 | $0.9624000 | $0.7920000 |
2022-11-10 | $0.9566000 | $0.9600000 | $1.06 | $0.9163000 |
2022-11-11 | $0.9600000 | $0.9521000 | $1.04 | $0.8665000 |
2022-11-12 | $0.9521000 | $0.9657000 | $1.01 | $0.9169000 |
2022-11-13 | $0.9657000 | $0.9644000 | $0.9882000 | $0.9152000 |
2022-11-14 | $0.9644000 | $0.9776000 | $1.03 | $0.9441000 |
2022-11-15 | $0.9776000 | $0.9996000 | $1.01 | $0.9533000 |
2022-11-16 | $0.9996000 | $0.9942000 | $1.01 | $0.9608000 |
2022-11-17 | $0.9942000 | $0.9756000 | $1.01 | $0.9756000 |
2022-11-18 | $0.9756000 | $0.9945000 | $0.9998000 | $0.9692000 |
2022-11-19 | $0.9945000 | $0.9768000 | $1.00 | $0.9423000 |
2022-11-20 | $0.9768000 | $0.9751000 | $0.9751000 | $0.9247000 |
2022-11-21 | $0.9751000 | $0.9811000 | $0.9954000 | $0.9016000 |
2022-11-22 | $0.9811000 | $0.9727000 | $1.05 | $0.9267000 |
2022-11-23 | $0.9727000 | $0.9981000 | $1.03 | $0.9789000 |
2022-11-24 | $0.9981000 | $1.01 | $1.03 | $0.9918000 |
2022-11-25 | $1.01 | $0.9816000 | $1.02 | $0.9816000 |
2022-11-26 | $0.9816000 | $0.9809000 | $0.9817000 | $0.9809000 |
2022-11-30 | $0.9936000 | $0.9697000 | $1.04 | $0.9616000 |
2022-12-01 | $0.9697000 | $0.9837000 | $1.00 | $0.9593000 |
2022-12-02 | $0.9837000 | $0.9829000 | $1.01 | $0.9778000 |
2022-12-03 | $0.9829000 | $1.01 | $1.01 | $0.9711000 |
2022-12-04 | $1.01 | $0.9843000 | $1.02 | $0.9136000 |
2022-12-05 | $0.9843000 | $0.9971000 | $0.9971000 | $0.8427000 |
2022-12-06 | $0.9971000 | $0.9768000 | $1.00 | $0.8943000 |
2022-12-07 | $0.9768000 | $0.9816000 | $1.07 | $0.9626000 |
2022-12-08 | $0.9816000 | $0.9957000 | $1.02 | $0.9946000 |
2022-12-09 | $0.9957000 | $0.9959000 | $0.9959000 | $0.9891000 |
2022-12-10 | $0.9959000 | $0.9961000 | $0.9961000 | $0.9652000 |
2022-12-11 | $0.9961000 | $1.02 | $1.07 | $0.9659000 |
2022-12-12 | $1.02 | $1.00 | $1.03 | $0.9871000 |
2022-12-13 | $1.00 | $1.01 | $1.06 | $0.9935000 |
2022-12-14 | $1.01 | $0.9901000 | $1.02 | $0.8199000 |
2022-12-15 | $0.9901000 | $0.9725000 | $1.04 | $0.9593000 |
2022-12-16 | $0.9725000 | $0.9619000 | $0.9980000 | $0.9332000 |
2022-12-17 | $0.9619000 | $1.00 | $1.01 | $0.9674000 |
2022-12-18 | $1.00 | $0.9689000 | $1.00 | $0.9681000 |
2022-12-19 | $0.9689000 | $0.9966000 | $0.9973000 | $0.9048000 |
2022-12-20 | $0.9966000 | $0.9199000 | $1.02 | $0.9199000 |
2022-12-21 | $0.9199000 | $0.9987000 | $1.04 | $0.9156000 |
2022-12-22 | $0.9987000 | $0.9800000 | $0.9989000 | $0.9758000 |
2022-12-23 | $0.9800000 | $0.9792000 | $0.9803000 | $0.9791000 |
2022-12-31 | $0.9958000 | $0.9633000 | $0.9987000 | $0.9633000 |
2023-01-01 | $0.9633000 | $0.9764000 | $0.9764000 | $0.9681000 |
2023-01-02 | $0.9764000 | $0.9959000 | $0.9977000 | $0.9792000 |
2023-01-03 | $0.9959000 | $0.9820000 | $0.9959000 | $0.9797000 |
2023-01-04 | $0.9820000 | $1.01 | $1.01 | $0.9768000 |
2023-01-05 | $1.01 | $1.01 | $1.01 | $1.01 |
2023-01-06 | $0.9762000 | $0.9944000 | $1.02 | $0.9644000 |
2023-01-07 | $0.9944000 | $1.00 | $1.00 | $0.9595000 |
2023-01-08 | $1.00 | $0.9965000 | $1.01 | $0.9949000 |
2023-01-09 | $0.9965000 | $0.9936000 | $1.00 | $0.9797000 |
2023-01-10 | $0.9936000 | $0.9893000 | $1.09 | $0.9857000 |
2023-01-11 | $0.9893000 | $1.12 | $1.12 | $0.9618000 |
2023-01-12 | $1.12 | $1.00 | $1.17 | $1.00 |
2023-01-13 | $1.00 | $1.03 | $1.06 | $1.03 |
2023-01-14 | $1.03 | $1.01 | $1.08 | $0.9763000 |
2023-01-15 | $1.01 | $1.02 | $1.03 | $0.9815000 |
2023-01-16 | $1.02 | $1.03 | $1.04 | $0.9728000 |
2023-01-17 | $1.03 | $0.9942000 | $1.06 | $0.9909000 |
2023-01-18 | $0.9942000 | $1.01 | $1.11 | $0.9673000 |
2023-01-19 | $1.01 | $1.03 | $1.12 | $0.9860000 |
2023-01-20 | $1.03 | $1.03 | $1.15 | $1.02 |
2023-01-21 | $1.03 | $1.02 | $1.05 | $0.9597000 |
2023-01-22 | $1.02 | $1.01 | $1.02 | $0.9747000 |
2023-01-23 | $1.01 | $0.9838000 | $1.03 | $0.9822000 |
2023-01-24 | $0.9838000 | $0.9965000 | $1.03 | $0.9610000 |
2023-01-25 | $0.9965000 | $0.9972000 | $0.9978000 | $0.9953000 |
2023-01-31 | $1.04 | $1.02 | $1.21 | $0.9934000 |
2023-02-01 | $1.02 | $1.00 | $1.13 | $0.9967000 |
2023-02-02 | $1.00 | $0.9830000 | $1.02 | $0.9623000 |
2023-02-03 | $0.9830000 | $0.9871000 | $0.9907000 | $0.9829000 |
2023-02-05 | $0.9893000 | $0.9839000 | $1.06 | $0.9406000 |
2023-02-06 | $0.9839000 | $0.9924000 | $1.03 | $0.9712000 |
2023-02-07 | $0.9924000 | $1.04 | $1.16 | $1.00 |
2023-02-08 | $1.04 | $1.01 | $1.16 | $0.9876000 |
2023-02-09 | $1.01 | $1.02 | $1.34 | $0.9403000 |
2023-02-10 | $1.02 | $0.9909000 | $1.05 | $0.9736000 |
2023-02-11 | $0.9909000 | $1.00 | $1.03 | $0.9875000 |
2023-02-12 | $1.00 | $1.01 | $1.02 | $0.9932000 |
2023-02-13 | $1.01 | $1.01 | $1.13 | $0.9859000 |
2023-02-14 | $1.01 | $0.9976000 | $1.09 | $0.9861000 |
2023-02-15 | $0.9976000 | $1.01 | $1.12 | $0.9835000 |
2023-02-16 | $1.01 | $0.9907000 | $1.00 | $0.9312000 |
2023-02-17 | $0.9907000 | $1.01 | $1.05 | $0.9814000 |
2023-02-18 | $1.01 | $1.02 | $1.03 | $0.9917000 |
2023-02-19 | $1.02 | $0.9975000 | $1.02 | $0.9805000 |
2023-02-20 | $0.9975000 | $1.00 | $1.10 | $0.9987000 |
2023-02-21 | $1.00 | $1.00 | $1.03 | $0.9761000 |
2023-02-22 | $1.00 | $0.9967000 | $1.07 | $0.9900000 |
2023-02-23 | $0.9967000 | $0.9966000 | $1.01 | $0.9963000 |
2023-02-25 | $0.9832000 | $0.9726000 | $1.02 | $0.9691000 |
2023-02-26 | $0.9726000 | $0.9885000 | $1.01 | $0.9859000 |
2023-02-27 | $0.9885000 | $0.9879000 | $0.9993000 | $0.9877000 |
2023-02-28 | $0.9819000 | $0.9746000 | $0.9950000 | $0.9670000 |
2023-03-01 | $0.9746000 | $0.9915000 | $1.01 | $0.9669000 |
2023-03-02 | $0.9915000 | $0.9826000 | $1.01 | $0.9765000 |
2023-03-03 | $0.9826000 | $0.9969000 | $1.03 | $0.9363000 |
2023-03-04 | $0.9969000 | $0.9788000 | $0.9964000 | $0.9741000 |
2023-03-05 | $0.9788000 | $0.9787000 | $0.9790000 | $0.9787000 |
2023-03-06 | $0.9765000 | $0.9800000 | $1.00 | $0.9726000 |
2023-03-07 | $0.9800000 | $0.9839000 | $1.00 | $0.9622000 |
2023-03-08 | $0.9839000 | $0.9745000 | $0.9944000 | $0.9556000 |
2023-03-09 | $0.9745000 | $0.9773000 | $0.9879000 | $0.9117000 |
2023-03-10 | $0.9773000 | $0.9760000 | $1.01 | $0.9534000 |
2023-03-11 | $0.9760000 | $0.9675000 | $1.00 | $0.9673000 |
2023-03-12 | $0.9675000 | $1.00 | $1.07 | $0.4447000 |
2023-03-13 | $1.00 | $0.9944000 | $1.10 | $0.9740000 |
2023-03-14 | $0.9944000 | $0.9894000 | $1.03 | $0.9032000 |
2023-03-15 | $0.9894000 | $0.9848000 | $0.9935000 | $0.9506000 |
2023-03-16 | $0.9848000 | $1.01 | $1.02 | $0.9695000 |
2023-03-17 | $1.01 | $0.9884000 | $1.10 | $0.9300000 |
2023-03-18 | $0.9884000 | $0.9907000 | $0.9975000 | $0.9624000 |
2023-03-19 | $0.9907000 | $0.9673000 | $1.03 | $0.9673000 |
2023-03-20 | $0.9673000 | $0.9733000 | $1.02 | $0.9477000 |
2023-03-21 | $0.9733000 | $0.9888000 | $1.02 | $0.9383000 |
2023-03-22 | $0.9888000 | $0.9799000 | $1.01 | $0.9419000 |
2023-03-23 | $0.9799000 | $1.01 | $1.03 | $0.9652000 |
2023-03-24 | $1.01 | $0.9905000 | $0.9985000 | $0.9509000 |
2023-03-25 | $0.9905000 | $0.9848000 | $0.9953000 | $0.9760000 |
2023-03-26 | $0.9848000 | $0.9846000 | $1.00 | $0.9844000 |
2023-03-27 | $0.9846000 | $0.9742000 | $1.09 | $0.9533000 |
2023-03-28 | $0.9742000 | $0.9789000 | $1.06 | $0.9732000 |
2023-03-29 | $0.9789000 | $0.9706000 | $1.02 | $0.9655000 |
2023-03-30 | $0.9706000 | $0.9782000 | $0.9903000 | $0.9589000 |
2023-03-31 | $0.9782000 | $0.9625000 | $1.02 | $0.9625000 |
2023-04-01 | $0.9625000 | $0.9302000 | $0.9988000 | $0.9026000 |
2023-04-02 | $0.9302000 | $0.9984000 | $0.9993000 | $0.9127000 |
2023-04-03 | $0.9978000 | $0.9706000 | $1.00 | $0.9528000 |
2023-04-04 | $0.9706000 | $0.9891000 | $1.01 | $0.8978000 |
2023-04-05 | $0.9891000 | $0.9832000 | $1.01 | $0.9122000 |
2023-04-06 | $0.9832000 | $0.9866000 | $1.01 | $0.9563000 |
2023-04-07 | $0.9866000 | $0.9833000 | $0.9919000 | $0.9364000 |
2023-04-08 | $0.9833000 | $0.9876000 | $1.01 | $0.9392000 |
2023-04-09 | $0.9876000 | $0.9948000 | $1.13 | $0.9948000 |
2023-04-10 | $0.9948000 | $0.9943000 | $1.06 | $0.9943000 |
2023-04-11 | $0.9943000 | $0.9787000 | $1.02 | $0.9654000 |
2023-04-12 | $0.9787000 | $1.02 | $1.08 | $0.9522000 |
2023-04-13 | $1.02 | $1.02 | $1.04 | $1.01 |
2023-04-14 | $1.02 | $1.02 | $1.04 | $0.9657000 |
2023-04-15 | $1.02 | $1.02 | $1.09 | $1.01 |
2023-04-16 | $1.02 | $1.02 | $1.04 | $1.02 |
2023-04-17 | $1.02 | $1.04 | $1.21 | $0.9927000 |
2023-04-18 | $1.04 | $1.03 | $1.20 | $1.02 |
2023-04-19 | $1.03 | $0.9828000 | $1.01 | $0.9499000 |
2023-04-20 | $0.9828000 | $0.9736000 | $0.9863000 | $0.9479000 |
2023-04-21 | $0.9736000 | $0.9716000 | $0.9896000 | $0.9370000 |
2023-04-22 | $0.9716000 | $0.9764000 | $1.01 | $0.9764000 |
2023-04-23 | $0.9764000 | $0.9797000 | $0.9960000 | $0.9686000 |
2023-04-24 | $0.9797000 | $0.9855000 | $1.00 | $0.9660000 |
2023-04-25 | $0.9855000 | $0.9792000 | $1.05 | $0.9738000 |
2023-04-26 | $0.9792000 | $0.9858000 | $1.02 | $0.9343000 |
2023-04-27 | $0.9858000 | $0.9936000 | $1.02 | $0.9801000 |
2023-04-28 | $0.9936000 | $0.9996000 | $1.01 | $0.9758000 |
2023-04-29 | $0.9996000 | $0.9910000 | $0.9969000 | $0.9825000 |
2023-04-30 | $0.9910000 | $0.9767000 | $0.9957000 | $0.9750000 |
2023-05-01 | $0.9767000 | $0.9940000 | $0.9954000 | $0.9384000 |
2023-05-02 | $0.9940000 | $0.9845000 | $1.02 | $0.9765000 |
2023-05-03 | $0.9845000 | $0.9857000 | $1.03 | $0.9842000 |
2023-05-04 | $0.9857000 | $0.9589000 | $0.9841000 | $0.9563000 |
2023-05-05 | $0.9589000 | $0.9908000 | $1.02 | $0.9817000 |
2023-05-06 | $0.9908000 | $1.00 | $1.00 | $0.9664000 |
2023-05-07 | $1.00 | $0.9784000 | $0.9892000 | $0.9521000 |
2023-05-08 | $0.9784000 | $0.9876000 | $1.02 | $0.9512000 |
2023-05-09 | $0.9876000 | $0.9796000 | $1.00 | $0.9433000 |
2023-05-10 | $0.9796000 | $0.9814000 | $0.9988000 | $0.9645000 |
2023-05-11 | $0.9814000 | $0.9912000 | $0.9930000 | $0.9569000 |
2023-05-12 | $0.9912000 | $0.9788000 | $1.03 | $0.9763000 |
2023-05-13 | $0.9788000 | $0.9824000 | $0.9979000 | $0.9776000 |
2023-05-14 | $0.9824000 | $0.9844000 | $0.9986000 | $0.9809000 |
2023-05-15 | $0.9844000 | $0.9778000 | $1.01 | $0.9778000 |
2023-05-16 | $0.9778000 | $0.9779000 | $0.9781000 | $0.9771000 |
Hive is an open-source blockchain, forged in years of development to bring Web 3.0 to the world. With a diverse community of stakeholders and without controlling bad actors, individuals can experience true ownership in a decentralized blockchain & cryptocurrency.
Nome e cognome | Hive Dollar (HBD) |
---|---|
Data d'inizio | 1901-12-13 |
Algoritmo | N/A |
Tipo di prova | N/A |
Sito web | https://hive.io/ |
@hiveblocks | |
N/A | |
N/A | |
Numero di blocco | N/A |
Block Time | N/A |
Ricompensa del blocco | N/A |
Monete totali estratte | N/A |
Precedente monete totali estratte | N/A |
Hash netti al secondo | N/A |