HTX DAOの価格履歴
$0.00000171
-0.91% 24時間
2025/10/07以降のHTX DAO（HTX）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.00000171です。
史上最高値
$0.0000022012
2025/10/07
史上最安値
$0.000001517
2026/03/02
初回記録からのリターン
-22.31%
2025/10/07
最も良かった月
+7.99%
2026年1月
最も悪かった月
-9.81%
2026年2月
読み込み中…
HTX DAOの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.0000016503 | $0.0000020286 | $0.000001517 | $0.0000017135 | +3.83% |
| 2025 | $0.0000022012 | $0.0000022012 | $0.0000016084 | $0.0000016503 | -25.03% |
HTX DAOの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.0000017022 | $0.0000017233 | $0.0000017022 | $0.0000017135 | +0.66% |
| 2026年9月 | $0.0000016589 | $0.0000017355 | $0.0000016024 | $0.0000017022 | +2.61% |
| 2026年8月 | $0.0000018079 | $0.000001826 | $0.0000016589 | $0.0000016589 | -8.24% |
| 2026年7月 | $0.0000016778 | $0.0000018641 | $0.0000016219 | $0.0000018079 | +7.76% |
| 2026年6月 | $0.0000018212 | $0.0000018487 | $0.0000016609 | $0.0000016778 | -7.87% |
| 2026年5月 | $0.0000018202 | $0.0000020286 | $0.0000018155 | $0.0000018212 | +0.05% |
| 2026年4月 | $0.0000017216 | $0.0000018349 | $0.0000016968 | $0.0000018202 | +5.73% |
| 2026年3月 | $0.0000016072 | $0.0000017404 | $0.000001517 | $0.0000017216 | +7.12% |
| 2026年2月 | $0.0000017821 | $0.0000018144 | $0.0000016072 | $0.0000016072 | -9.81% |
| 2026年1月 | $0.0000016503 | $0.0000018133 | $0.0000016377 | $0.0000017821 | +7.99% |
| 2025年12月 | $0.0000017619 | $0.0000017784 | $0.0000016084 | $0.0000016503 | -6.33% |
| 2025年11月 | $0.0000018293 | $0.0000018486 | $0.0000017114 | $0.0000017619 | -3.68% |
| 2025年10月 | $0.0000022012 | $0.0000022012 | $0.0000018293 | $0.0000018293 | -16.90% |
HTX DAOの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.0000017128 | $0.0000017135 | $0.0000017128 | $0.0000017135 | -0.57% |
| 2026/10/05 | $0.0000017084 | $0.0000017233 | $0.0000017084 | $0.0000017233 | +0.88% |
| 2026/10/04 | $0.0000017037 | $0.0000017084 | $0.0000017037 | $0.0000017084 | +0.27% |
| 2026/10/03 | $0.0000017035 | $0.0000017037 | $0.0000017035 | $0.0000017037 | +0.01% |
| 2026/10/02 | $0.0000017188 | $0.0000017188 | $0.0000017035 | $0.0000017035 | -0.89% |
| 2026/10/01 | $0.0000017022 | $0.0000017188 | $0.0000017022 | $0.0000017188 | +0.98% |
| 2026/09/30 | $0.0000017252 | $0.0000017252 | $0.0000017022 | $0.0000017022 | -1.33% |
| 2026/09/29 | $0.0000016945 | $0.0000017252 | $0.0000016945 | $0.0000017252 | +1.81% |
| 2026/09/28 | $0.0000017108 | $0.0000017108 | $0.0000016945 | $0.0000016945 | -0.95% |
| 2026/09/27 | $0.0000017233 | $0.0000017233 | $0.0000017108 | $0.0000017108 | -0.72% |
| 2026/09/26 | $0.0000017293 | $0.0000017293 | $0.0000017233 | $0.0000017233 | -0.35% |
| 2026/09/25 | $0.0000017122 | $0.0000017293 | $0.0000017122 | $0.0000017293 | +1.00% |
| 2026/09/24 | $0.0000017355 | $0.0000017355 | $0.0000017122 | $0.0000017122 | -1.34% |
| 2026/09/23 | $0.0000017236 | $0.0000017355 | $0.0000017236 | $0.0000017355 | +0.69% |
| 2026/09/22 | $0.0000017163 | $0.0000017236 | $0.0000017163 | $0.0000017236 | +0.42% |
| 2026/09/21 | $0.0000017065 | $0.0000017163 | $0.0000017065 | $0.0000017163 | +0.57% |
| 2026/09/20 | $0.0000017015 | $0.0000017065 | $0.0000017015 | $0.0000017065 | +0.30% |
| 2026/09/19 | $0.0000016656 | $0.0000017015 | $0.0000016656 | $0.0000017015 | +2.16% |
| 2026/09/18 | $0.0000016736 | $0.0000016736 | $0.0000016656 | $0.0000016656 | -0.48% |
| 2026/09/17 | $0.0000016556 | $0.0000016736 | $0.0000016556 | $0.0000016736 | +1.09% |
| 2026/09/16 | $0.0000017034 | $0.0000017034 | $0.0000016556 | $0.0000016556 | -2.81% |
| 2026/09/15 | $0.0000016973 | $0.0000017034 | $0.0000016973 | $0.0000017034 | +0.36% |
| 2026/09/14 | $0.0000017073 | $0.0000017073 | $0.0000016973 | $0.0000016973 | -0.59% |
| 2026/09/13 | $0.0000016774 | $0.0000017073 | $0.0000016774 | $0.0000017073 | +1.79% |
| 2026/09/12 | $0.0000016854 | $0.0000016854 | $0.0000016774 | $0.0000016774 | -0.48% |
| 2026/09/11 | $0.0000016836 | $0.0000016854 | $0.0000016836 | $0.0000016854 | +0.11% |
| 2026/09/10 | $0.0000016938 | $0.0000016938 | $0.0000016836 | $0.0000016836 | -0.60% |
| 2026/09/09 | $0.0000016717 | $0.0000016938 | $0.0000016717 | $0.0000016938 | +1.33% |
| 2026/09/08 | $0.0000016836 | $0.0000016836 | $0.0000016717 | $0.0000016717 | -0.71% |
| 2026/09/07 | $0.0000016867 | $0.0000016867 | $0.0000016836 | $0.0000016836 | -0.19% |
HTX DAOは2025/10/07に史上最高値$0.0000022012を記録し、当データセットの最安値は$0.000001517です。すべての値は主要取引所の日次終値に基づく米ドル建てです。