| # | 取引 | ペア | 現在値 | 数量 | 売買代金 | 数量 % | 時刻 |
|---|
| 0.0059 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | BTC 0.00000000 | 1733961721 | HBTC/BTC | https://hitbtc.com/HBTC-to-BTC | BTC | 1 | https://hitbtc.com/HBTC-to-BTC | 0 | 15 時間s 前 |
| Uniswap (v2) | | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | | HBTC/ETH | https://v2.info.uniswap.org/token/0x0316eb71485b0ab14103307bf65a021042c6d380 | ETH | 2 | https://v2.info.uniswap.org/token/0x0316eb71485b0ab14103307bf65a021042c6d380 | 0 | - |
| Date | Price | 前日比 | 前日比 % | 安値 | 高値 | 平均出来高 |
|---|
| 1 | 56593.6587417 | 2135.49833568 | 3.77338801407 | 39189.2882489 | 60415.232229 | 0 | CX |
| 4 | 47122.5523578 | 11606.6047195 | 24.6306792369 | 39189.2882489 | 60415.232229 | 0 | CX |
| 12 | 35170.3169965 | 23558.8400809 | 66.9850092145 | 34162.0676786 | 60415.232229 | 0 | CX |
| 26 | 51675.3981942 | 7053.75888312 | 13.6501297128 | 31841.5735316 | 60415.232229 | 0 | CX |
| 52 | 32866.5064303 | 25862.6506471 | 78.6899900723 | 29631.3681883 | 60420.990279 | 0 | CX |
| 156 | 48679.7045045 | 10049.4525728 | 20.6440295295 | 14343.2005513 | 20864854.2295 | 1.44845074 | CX |
| 260 | 0 | 0 | 0 | 0 | 20864854.2295 | 1.22416966 | CX |
HBTC is strictly pegged to BTC, with a strict 1 HBTC to 1 BTC exchange ratio.
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|
| 1733961000 | 56611.9663878 | 3 | 5.94 | 53685.2529262 | 56853.5092029 | 52631.3821353 | 0 |
| 1733874600 | 53438.9855573 | -1 | -2.45 | 54604.0310058 | 55745.7489697 | 51951.7845939 | 0 |
| 1733788200 | 54780.315921 | -4 | -7.08 | 46931.7984966 | 58178.8941973 | 39189.2882489 | 0 |
| 1733701800 | 58956.6738732 | -212.46 | -0.36 | 59109.3360192 | 59249.5962113 | 58097.3956436 | 0 |
| 1733615400 | 59169.1311537 | -134.5 | -0.23 | 59116.7181345 | 59406.3923418 | 58754.5515542 | 0 |
| 1733529000 | 59303.6332958 | 3 | 5.96 | 55949.0524271 | 60415.232229 | 55925.5773002 | 0 |
| 1733442600 | 55968.3935694 | -640.18 | -1.13 | 56593.6587417 | 58358.5748855 | 55227.3768281 | 0 |
| 1733356200 | 56608.5706147 | 3 | 5.86 | 53456.4073496 | 57526.9057674 | 53456.4073496 | 0 |
| 1733269800 | 53475.4532073 | -260.44 | -0.48 | 53698.9836608 | 54190.1896179 | 51974.8167938 | 0 |
| 1733183400 | 53735.8942377 | -1 | -1.97 | 54770.719171 | 55500.3674546 | 52765.8842774 | 0 |
| 1733097000 | 54814.2736517 | 119.29 | 0.22 | 54852.9559362 | 55283.6285472 | 54081.5248796 | 0 |
| 1733010600 | 54694.9786672 | 1 | 3.05 | 52953.9805772 | 55126.3894897 | 52799.5467235 | 0 |
| 1732924200 | 53077.7048309 | 207.44 | 0.39 | 52876.4683657 | 53865.5241837 | 52267.7391319 | 0 |
| 1732837800 | 52870.2673888 | -1 | -2.31 | 53904.7970375 | 54017.891045 | 52205.1387935 | 0 |
| 1732751400 | 54121.093018 | 5 | 10.21 | 49222.764182 | 54384.7821792 | 48744.550748 | 0 |
| 1732665000 | 49108.6366783 | -1 | -2.59 | 50390.467192 | 51109.3375873 | 48047.383772 | 0 |
| 1732578600 | 50412.6135382 | 766.85 | 1.54 | 46931.7984966 | 52245.1498589 | 39189.2882489 | 0 |
| 1732492200 | 49645.759393 | -563.7 | -1.12 | 50430.6258997 | 50978.8217874 | 48601.7806367 | 0 |
| 1732405800 | 50209.4577231 | 1 | 2.30 | 49175.9615706 | 51667.130225 | 49060.5052861 | 0 |
| 1732319400 | 49080.4369976 | -726.25 | -1.46 | 49649.7457353 | 50632.1576494 | 48278.0010563 | 0 |
| 1732233000 | 49806.6895082 | 4 | 9.64 | 45405.6199639 | 49973.9682426 | 44842.3645608 | 0 |
| 1732146600 | 45426.1422447 | -540.22 | -1.18 | 45970.2041478 | 46668.2569777 | 44818.5941493 | 0 |
| 1732060200 | 45966.3654478 | -1 | -3.25 | 47481.766092 | 47481.766092 | 45406.0628909 | 0 |
| 1731973800 | 47511.1469112 | 2 | 4.76 | 46931.7984966 | 47511.1469112 | 39189.2882489 | 0 |
| 1731887400 | 45352.6163755 | -825.76 | -1.79 | 46309.9290974 | 46643.6007123 | 45025.2933798 | 0 |
| 1731801000 | 46178.3798014 | 476.88 | 1.04 | 45560.7920291 | 47512.7709766 | 45390.1175216 | 0 |
| 1731714600 | 45701.4951482 | 551.44 | 1.22 | 45367.6758909 | 46226.0682667 | 44526.1147381 | 0 |
| 1731628200 | 45150.0511296 | -2 | -4.28 | 47122.5523578 | 47871.6894261 | 44848.4178954 | 0 |
| 1731541800 | 47170.2408232 | -823.55 | -1.72 | 47912.5863453 | 49268.9762243 | 46082.1170169 | 0 |
| 1731455400 | 47993.7896144 | -1 | -3.38 | 49545.0673393 | 50787.3297146 | 47496.2350381 | 0 |
| 1731369000 | 49672.7779353 | 2 | 5.57 | 46997.2040388 | 49959.3516541 | 46059.9706708 | 0 |
| 1731282600 | 47051.3887656 | 724.48 | 1.56 | 46020.5501747 | 47928.2364299 | 45684.2209982 | 0 |
| 1731196200 | 46326.9079627 | 2 | 6.03 | 43722.7929431 | 46612.8911124 | 43715.2631854 | 0 |
| 1731109800 | 43691.3451315 | 862.23 | 2.01 | 43280.6042321 | 44070.9335041 | 42680.7335367 | 0 |
| 1731023400 | 42829.1140557 | 2 | 6.53 | 40046.6471286 | 43102.2523246 | 39932.3719826 | 0 |
| 1730937000 | 40205.0673246 | 4 | 12.19 | 35825.5535572 | 40512.0156818 | 35811.527538 | 0 |
| 1730850600 | 35837.2172995 | 516.16 | 1.46 | 35550.4959383 | 36586.7972947 | 35165.0018734 | 0 |
| 1730764200 | 35321.0597925 | -958.35 | -2.64 | 46931.7984966 | 47337.0766307 | 34890.8301084 | 0 |
| 1730677800 | 36279.4060104 | -441.16 | -1.20 | 36822.8773443 | 36827.011329 | 35595.6744844 | 0 |
| 1730591400 | 36720.5612252 | -354.05 | -0.95 | 37128.9398478 | 37233.3229592 | 36560.074037 | 0 |
| 1730505000 | 37074.6074786 | -96.41 | -0.26 | 37227.7125515 | 38169.3751887 | 36513.5667101 | 0 |
| 1730418600 | 37171.0179054 | -2 | -5.35 | 39266.9481027 | 39378.8609718 | 36998.8669749 | 0 |
| 1730332200 | 39274.0349335 | 371.47 | 0.95 | 38896.8088378 | 40124.602267 | 38471.8942768 | 0 |
| 1730245800 | 38902.5668878 | 1 | 2.72 | 37863.165043 | 39576.4063792 | 37810.8996661 | 0 |
| 1730159400 | 37874.238216 | 874.19 | 2.36 | 46931.7984966 | 47337.0766307 | 36735.1778137 | 0 |
| 1730073000 | 37000.0481133 | 391.55 | 1.07 | 36564.5033062 | 37246.6107669 | 36362.5286296 | 0 |
| 1729986600 | 36608.5007139 | 973.11 | 2.73 | 35979.2491993 | 36924.012325 | 35858.0348648 | 0 |
| 1729900200 | 35635.3902651 | -1 | -4.66 | 37438.6934089 | 37766.4593316 | 35290.9407617 | 0 |
| 1729813800 | 37375.9454282 | 141.74 | 0.38 | 37196.7076669 | 37755.8290854 | 37043.1596671 | 0 |
| 1729727400 | 37234.208813 | -1 | -3.86 | 38682.8751342 | 38719.3427842 | 36306.1292681 | 0 |
| 1729641000 | 38728.4966072 | -638.55 | -1.62 | 39419.9055333 | 39419.9055333 | 38487.6920037 | 0 |
| 1729554600 | 39367.0495872 | -1 | -2.71 | 40572.9919548 | 40821.3263161 | 39234.0238681 | 0 |
| 1729468200 | 40465.6559973 | 1 | 3.48 | 39134.9558798 | 40651.5376624 | 38925.7467301 | 0 |
| 1729381800 | 39104.2462798 | 90.06 | 0.23 | 38996.9103223 | 39304.7445334 | 38871.5620032 | 0 |
| 1729295400 | 39014.1844723 | 586.29 | 1.53 | 46931.7984966 | 47337.0766307 | 38523.5690844 | 0 |
| 1729209000 | 38427.8968692 | -110.14 | -0.29 | 46931.7984966 | 47337.0766307 | 38340.9355501 | 0 |
| 1729122600 | 38538.0380306 | 183.81 | 0.48 | 38478.6858229 | 39036.0355338 | 38277.4493578 | 0 |
| 1729036200 | 38354.2233577 | -450.9 | -1.16 | 38817.0819917 | 39603.4249215 | 37604.3480779 | 0 |
| 1728949800 | 38805.1229648 | 2 | 6.50 | 46931.7984966 | 47337.0766307 | 37145.4757862 | 0 |
| 1728863400 | 36436.6450679 | -128.3 | -0.35 | 36600.6756716 | 36649.397633 | 35979.6921262 | 0 |
| 1728777000 | 36564.9462331 | 629.99 | 1.75 | 36009.2205877 | 36731.7820406 | 35960.3509839 | 0 |
| 1728690600 | 35934.956507 | 754.9 | 2.15 | 35174.4509811 | 36469.4216602 | 35143.4460965 | 0 |
| 1728604200 | 35180.0613888 | 213.79 | 0.61 | 35009.6821659 | 35616.0491228 | 34407.5968359 | 0 |
| 1728517800 | 34966.2753275 | -1 | -2.98 | 35990.4700147 | 36431.6252295 | 34745.4024355 | 0 |
| 1728431400 | 36039.4872608 | 200.94 | 0.56 | 35864.383484 | 36322.5175642 | 35526.1349576 | 0 |
| 1728345000 | 35838.5460802 | -181.01 | -0.50 | 46931.7984966 | 47337.0766307 | 35549.9053691 | 0 |
| 1728258600 | 36019.5555492 | 360.54 | 1.01 | 35588.292369 | 36235.8515297 | 35549.9053691 | 0 |
| 1728172200 | 35659.0130343 | 10.63 | 0.03 | 35728.9954881 | 35837.2172995 | 35294.4841771 | 0 |
| 1728085800 | 35648.3827882 | 948.6 | 2.73 | 34723.551374 | 36020.88433 | 34553.9103627 | 0 |
| 1727999400 | 34699.7809625 | -161.08 | -0.46 | 46931.7984966 | 47337.0766307 | 34162.0676786 | 0 |
| 1727913000 | 34860.85872 | -1 | -3.68 | 36176.6469644 | 36883.5583327 | 34785.2658585 | 0 |
| 1727826600 | 36194.216399 | -2 | -5.51 | 38430.1115038 | 39220.8837028 | 35822.600711 | 0 |
| 1727740200 | 38304.910827 | -873.01 | -2.23 | 39258.2372066 | 39276.2495681 | 38021.7328812 | 0 |
| 1727653800 | 39177.9197913 | -326.73 | -0.83 | 39509.9673408 | 39614.9410215 | 38923.5320954 | 0 |
| 1727567400 | 39504.6522178 | -323.63 | -0.81 | 39851.4639981 | 39935.4724711 | 39183.530199 | 0 |
| 1727481000 | 39828.2841558 | 1 | 2.59 | 38815.9008533 | 40269.8822975 | 38630.6097574 | 0 |
| 1727394600 | 38822.987684 | 800.96 | 2.11 | 38130.102335 | 39346.6749487 | 37788.0151085 | 0 |
| 1727308200 | 38022.0281659 | -1 | -3.01 | 39141.1568567 | 39341.3598257 | 37785.0622623 | 0 |
| 1727221800 | 39201.5425605 | 93.01 | 0.24 | 39098.1929452 | 39432.8980563 | 38323.6614001 | 0 |
| 1727135400 | 39108.5279068 | 984.33 | 2.58 | 46931.7984966 | 47337.0766307 | 38875.9912724 | 0 |
| 1727049000 | 38124.1966427 | -544.65 | -1.41 | 38621.1606497 | 38705.9073342 | 37329.2904591 | 0 |
| 1726962600 | 38668.849115 | 956.28 | 2.54 | 37788.6056777 | 38701.1827804 | 37380.2270551 | 0 |
| 1726876200 | 37712.5698893 | 1 | 3.54 | 36398.5533526 | 37962.8236006 | 36029.8905108 | 0 |
| 1726789800 | 36423.6525449 | 1 | 4.77 | 35170.3169965 | 36748.4656214 | 35089.2613697 | 0 |
| 1726703400 | 34766.6629278 | 251.29 | 0.73 | 34548.0046704 | 34843.58457 | 33656.3927754 | 0 |
| 1726617000 | 34515.3757204 | 539.04 | 1.59 | 33887.6006289 | 35299.7993002 | 33426.3660603 | 0 |
| 1726530600 | 33976.3336557 | -246.86 | -0.72 | 34269.2559938 | 34451.5942436 | 33311.7956297 | 0 |
| 1726444200 | 34223.1915939 | -1 | -4.10 | 35697.4000343 | 35864.9740533 | 34093.7092902 | 0 |
| 1726357800 | 35687.9509266 | -375.31 | -1.04 | 36052.7750684 | 36052.7750684 | 35329.7706886 | 0 |
| 1726271400 | 36063.2576723 | 1 | 3.34 | 34857.7582315 | 36360.1663526 | 34517.4427127 | 0 |
| 1726185000 | 34897.1787276 | 298.83 | 0.86 | 34549.9240204 | 35236.4607503 | 34219.7958208 | 0 |
Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
時価総額上位暗号通貨
トップ DeFi トークン
トップ トークン
トップ コイン
最新の上場暗号通貨
平均取引量ブレイクアウト
暗号通貨トップリスト
暗号通貨トレーダーアラート
暗号通貨コンバーター
アルゴリズム
プラットフォーム
