Humanityの価格履歴
$0.06921
+0.31% 24時間
2025/10/07以降のHumanity（H）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$0.06921です。
史上最高値
$0.7141
2026/06/08
史上最安値
$0.0479
2025/12/08
初回記録からのリターン
+2.76%
2025/10/07
最も良かった月
+116.26%
2026年4月
最も悪かった月
-79.65%
2026年6月
読み込み中…
Humanityの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.1776 | $0.7141 | $0.05733 | $0.06931 | -60.98% |
| 2025 | $0.06735 | $0.3821 | $0.0479 | $0.1776 | +163.69% |
Humanityの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.06829 | $0.07122 | $0.06829 | $0.06931 | +1.49% |
| 2026年9月 | $0.07293 | $0.08923 | $0.05733 | $0.06829 | -6.36% |
| 2026年8月 | $0.06472 | $0.1508 | $0.06315 | $0.07293 | +12.69% |
| 2026年7月 | $0.07521 | $0.08437 | $0.05787 | $0.06472 | -13.95% |
| 2026年6月 | $0.3696 | $0.7141 | $0.05755 | $0.07521 | -79.65% |
| 2026年5月 | $0.179 | $0.3696 | $0.179 | $0.3696 | +106.43% |
| 2026年4月 | $0.08279 | $0.1807 | $0.0804 | $0.179 | +116.26% |
| 2026年3月 | $0.1196 | $0.1794 | $0.07993 | $0.08279 | -30.77% |
| 2026年2月 | $0.1378 | $0.2303 | $0.1047 | $0.1196 | -13.23% |
| 2026年1月 | $0.1776 | $0.2002 | $0.1378 | $0.1378 | -22.41% |
| 2025年12月 | $0.1215 | $0.208 | $0.0479 | $0.1776 | +46.17% |
| 2025年11月 | $0.2758 | $0.2886 | $0.1092 | $0.1215 | -55.95% |
| 2025年10月 | $0.06735 | $0.3821 | $0.06679 | $0.2758 | +309.52% |
Humanity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 | $0.06996 | $0.06996 | $0.06931 | $0.06931 | +0.68% |
| 2026/10/05 | $0.07094 | $0.07094 | $0.06884 | $0.06884 | -2.96% |
| 2026/10/04 | $0.07076 | $0.07094 | $0.07076 | $0.07094 | +0.26% |
| 2026/10/03 | $0.07122 | $0.07122 | $0.07076 | $0.07076 | -0.65% |
| 2026/10/02 | $0.06995 | $0.07122 | $0.06995 | $0.07122 | +1.82% |
| 2026/10/01 | $0.06829 | $0.06995 | $0.06829 | $0.06995 | +2.43% |
| 2026/09/30 | $0.06814 | $0.06829 | $0.06814 | $0.06829 | +0.22% |
| 2026/09/29 | $0.07037 | $0.07037 | $0.06814 | $0.06814 | -3.17% |
| 2026/09/28 | $0.07012 | $0.07037 | $0.07012 | $0.07037 | +0.35% |
| 2026/09/27 | $0.0788 | $0.0788 | $0.07012 | $0.07012 | -11.01% |
| 2026/09/26 | $0.06573 | $0.0788 | $0.06573 | $0.0788 | +19.88% |
| 2026/09/25 | $0.05733 | $0.06573 | $0.05733 | $0.06573 | +14.64% |
| 2026/09/24 | $0.06524 | $0.06524 | $0.05733 | $0.05733 | -12.11% |
| 2026/09/23 | $0.07053 | $0.07053 | $0.06524 | $0.06524 | -7.51% |
| 2026/09/22 | $0.07276 | $0.07276 | $0.07053 | $0.07053 | -3.06% |
| 2026/09/21 | $0.08016 | $0.08016 | $0.07276 | $0.07276 | -9.23% |
| 2026/09/20 | $0.08268 | $0.08268 | $0.08016 | $0.08016 | -3.06% |
| 2026/09/19 | $0.0883 | $0.0883 | $0.08268 | $0.08268 | -6.36% |
| 2026/09/18 | $0.08923 | $0.08923 | $0.0883 | $0.0883 | -1.04% |
| 2026/09/17 | $0.08712 | $0.08923 | $0.08712 | $0.08923 | +2.43% |
| 2026/09/16 | $0.08296 | $0.08712 | $0.08296 | $0.08712 | +5.01% |
| 2026/09/15 | $0.08477 | $0.08477 | $0.08296 | $0.08296 | -2.14% |
| 2026/09/14 | $0.0799 | $0.08477 | $0.0799 | $0.08477 | +6.10% |
| 2026/09/13 | $0.08376 | $0.08376 | $0.0799 | $0.0799 | -4.61% |
| 2026/09/12 | $0.07963 | $0.08376 | $0.07963 | $0.08376 | +5.19% |
| 2026/09/11 | $0.08189 | $0.08189 | $0.07963 | $0.07963 | -2.77% |
| 2026/09/10 | $0.07999 | $0.08189 | $0.07999 | $0.08189 | +2.38% |
| 2026/09/09 | $0.07709 | $0.07999 | $0.07709 | $0.07999 | +3.76% |
| 2026/09/08 | $0.07355 | $0.07709 | $0.07355 | $0.07709 | +4.81% |
| 2026/09/07 | $0.07629 | $0.07629 | $0.07355 | $0.07355 | -3.60% |
Humanityは2026/06/08に史上最高値$0.7141を記録し、当データセットの最安値は$0.0479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。