HTX DAO 과거 시세
$0.00000171
-0.74% 24시간
2025. 10. 7.부터의 HTX DAO(HTX) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $0.00000171입니다.
역대 최고가
$0.0000022012
2025. 10. 7.
역대 최저가
$0.000001517
2026. 3. 2.
첫 기록 이후 수익률
-22.31%
2025. 10. 7.
최고의 달
+7.99%
2026년 1월
최악의 달
-9.81%
2026년 2월
불러오는 중…
HTX DAO 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026 | $0.0000016503 | $0.0000020286 | $0.000001517 | $0.0000017123 | +3.76% |
| 2025 | $0.0000022012 | $0.0000022012 | $0.0000016084 | $0.0000016503 | -25.03% |
HTX DAO 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $0.0000017022 | $0.0000017233 | $0.0000017022 | $0.0000017123 | +0.59% |
| 2026년 9월 | $0.0000016589 | $0.0000017355 | $0.0000016024 | $0.0000017022 | +2.61% |
| 2026년 8월 | $0.0000018079 | $0.000001826 | $0.0000016589 | $0.0000016589 | -8.24% |
| 2026년 7월 | $0.0000016778 | $0.0000018641 | $0.0000016219 | $0.0000018079 | +7.76% |
| 2026년 6월 | $0.0000018212 | $0.0000018487 | $0.0000016609 | $0.0000016778 | -7.87% |
| 2026년 5월 | $0.0000018202 | $0.0000020286 | $0.0000018155 | $0.0000018212 | +0.05% |
| 2026년 4월 | $0.0000017216 | $0.0000018349 | $0.0000016968 | $0.0000018202 | +5.73% |
| 2026년 3월 | $0.0000016072 | $0.0000017404 | $0.000001517 | $0.0000017216 | +7.12% |
| 2026년 2월 | $0.0000017821 | $0.0000018144 | $0.0000016072 | $0.0000016072 | -9.81% |
| 2026년 1월 | $0.0000016503 | $0.0000018133 | $0.0000016377 | $0.0000017821 | +7.99% |
| 2025년 12월 | $0.0000017619 | $0.0000017784 | $0.0000016084 | $0.0000016503 | -6.33% |
| 2025년 11월 | $0.0000018293 | $0.0000018486 | $0.0000017114 | $0.0000017619 | -3.68% |
| 2025년 10월 | $0.0000022012 | $0.0000022012 | $0.0000018293 | $0.0000018293 | -16.90% |
HTX DAO 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 6. | $0.0000017128 | $0.0000017128 | $0.0000017123 | $0.0000017123 | -0.64% |
| 2026. 10. 5. | $0.0000017084 | $0.0000017233 | $0.0000017084 | $0.0000017233 | +0.88% |
| 2026. 10. 4. | $0.0000017037 | $0.0000017084 | $0.0000017037 | $0.0000017084 | +0.27% |
| 2026. 10. 3. | $0.0000017035 | $0.0000017037 | $0.0000017035 | $0.0000017037 | +0.01% |
| 2026. 10. 2. | $0.0000017188 | $0.0000017188 | $0.0000017035 | $0.0000017035 | -0.89% |
| 2026. 10. 1. | $0.0000017022 | $0.0000017188 | $0.0000017022 | $0.0000017188 | +0.98% |
| 2026. 9. 30. | $0.0000017252 | $0.0000017252 | $0.0000017022 | $0.0000017022 | -1.33% |
| 2026. 9. 29. | $0.0000016945 | $0.0000017252 | $0.0000016945 | $0.0000017252 | +1.81% |
| 2026. 9. 28. | $0.0000017108 | $0.0000017108 | $0.0000016945 | $0.0000016945 | -0.95% |
| 2026. 9. 27. | $0.0000017233 | $0.0000017233 | $0.0000017108 | $0.0000017108 | -0.72% |
| 2026. 9. 26. | $0.0000017293 | $0.0000017293 | $0.0000017233 | $0.0000017233 | -0.35% |
| 2026. 9. 25. | $0.0000017122 | $0.0000017293 | $0.0000017122 | $0.0000017293 | +1.00% |
| 2026. 9. 24. | $0.0000017355 | $0.0000017355 | $0.0000017122 | $0.0000017122 | -1.34% |
| 2026. 9. 23. | $0.0000017236 | $0.0000017355 | $0.0000017236 | $0.0000017355 | +0.69% |
| 2026. 9. 22. | $0.0000017163 | $0.0000017236 | $0.0000017163 | $0.0000017236 | +0.42% |
| 2026. 9. 21. | $0.0000017065 | $0.0000017163 | $0.0000017065 | $0.0000017163 | +0.57% |
| 2026. 9. 20. | $0.0000017015 | $0.0000017065 | $0.0000017015 | $0.0000017065 | +0.30% |
| 2026. 9. 19. | $0.0000016656 | $0.0000017015 | $0.0000016656 | $0.0000017015 | +2.16% |
| 2026. 9. 18. | $0.0000016736 | $0.0000016736 | $0.0000016656 | $0.0000016656 | -0.48% |
| 2026. 9. 17. | $0.0000016556 | $0.0000016736 | $0.0000016556 | $0.0000016736 | +1.09% |
| 2026. 9. 16. | $0.0000017034 | $0.0000017034 | $0.0000016556 | $0.0000016556 | -2.81% |
| 2026. 9. 15. | $0.0000016973 | $0.0000017034 | $0.0000016973 | $0.0000017034 | +0.36% |
| 2026. 9. 14. | $0.0000017073 | $0.0000017073 | $0.0000016973 | $0.0000016973 | -0.59% |
| 2026. 9. 13. | $0.0000016774 | $0.0000017073 | $0.0000016774 | $0.0000017073 | +1.79% |
| 2026. 9. 12. | $0.0000016854 | $0.0000016854 | $0.0000016774 | $0.0000016774 | -0.48% |
| 2026. 9. 11. | $0.0000016836 | $0.0000016854 | $0.0000016836 | $0.0000016854 | +0.11% |
| 2026. 9. 10. | $0.0000016938 | $0.0000016938 | $0.0000016836 | $0.0000016836 | -0.60% |
| 2026. 9. 9. | $0.0000016717 | $0.0000016938 | $0.0000016717 | $0.0000016938 | +1.33% |
| 2026. 9. 8. | $0.0000016836 | $0.0000016836 | $0.0000016717 | $0.0000016717 | -0.71% |
| 2026. 9. 7. | $0.0000016867 | $0.0000016867 | $0.0000016836 | $0.0000016836 | -0.19% |
HTX DAO은(는) 2025. 10. 7.에 역대 최고가 $0.0000022012을(를) 기록했으며, 당사 데이터의 최저가는 $0.000001517입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.