Humanity 과거 시세
$0.06991
+1.58% 24시간
2025. 10. 6.부터의 Humanity(H) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $0.06991입니다.
역대 최고가
$0.7141
2026. 6. 8.
역대 최저가
$0.0479
2025. 12. 8.
첫 기록 이후 수익률
-0.21%
2025. 10. 6.
최고의 달
+116.26%
2026년 4월
최악의 달
-79.65%
2026년 6월
불러오는 중…
Humanity 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026 | $0.1776 | $0.7141 | $0.05733 | $0.06876 | -61.28% |
| 2025 | $0.07005 | $0.3821 | $0.0479 | $0.1776 | +153.53% |
Humanity 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $0.06829 | $0.07122 | $0.06829 | $0.06876 | +0.69% |
| 2026년 9월 | $0.07293 | $0.08923 | $0.05733 | $0.06829 | -6.36% |
| 2026년 8월 | $0.06472 | $0.1508 | $0.06315 | $0.07293 | +12.69% |
| 2026년 7월 | $0.07521 | $0.08437 | $0.05787 | $0.06472 | -13.95% |
| 2026년 6월 | $0.3696 | $0.7141 | $0.05755 | $0.07521 | -79.65% |
| 2026년 5월 | $0.179 | $0.3696 | $0.179 | $0.3696 | +106.43% |
| 2026년 4월 | $0.08279 | $0.1807 | $0.0804 | $0.179 | +116.26% |
| 2026년 3월 | $0.1196 | $0.1794 | $0.07993 | $0.08279 | -30.77% |
| 2026년 2월 | $0.1378 | $0.2303 | $0.1047 | $0.1196 | -13.23% |
| 2026년 1월 | $0.1776 | $0.2002 | $0.1378 | $0.1378 | -22.41% |
| 2025년 12월 | $0.1215 | $0.208 | $0.0479 | $0.1776 | +46.17% |
| 2025년 11월 | $0.2758 | $0.2886 | $0.1092 | $0.1215 | -55.95% |
| 2025년 10월 | $0.07005 | $0.3821 | $0.06679 | $0.2758 | +293.73% |
Humanity 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 5. | $0.06884 | $0.06884 | $0.06876 | $0.06876 | -3.08% |
| 2026. 10. 4. | $0.07076 | $0.07094 | $0.07076 | $0.07094 | +0.26% |
| 2026. 10. 3. | $0.07122 | $0.07122 | $0.07076 | $0.07076 | -0.65% |
| 2026. 10. 2. | $0.06995 | $0.07122 | $0.06995 | $0.07122 | +1.82% |
| 2026. 10. 1. | $0.06829 | $0.06995 | $0.06829 | $0.06995 | +2.43% |
| 2026. 9. 30. | $0.06814 | $0.06829 | $0.06814 | $0.06829 | +0.22% |
| 2026. 9. 29. | $0.07037 | $0.07037 | $0.06814 | $0.06814 | -3.17% |
| 2026. 9. 28. | $0.07012 | $0.07037 | $0.07012 | $0.07037 | +0.35% |
| 2026. 9. 27. | $0.0788 | $0.0788 | $0.07012 | $0.07012 | -11.01% |
| 2026. 9. 26. | $0.06573 | $0.0788 | $0.06573 | $0.0788 | +19.88% |
| 2026. 9. 25. | $0.05733 | $0.06573 | $0.05733 | $0.06573 | +14.64% |
| 2026. 9. 24. | $0.06524 | $0.06524 | $0.05733 | $0.05733 | -12.11% |
| 2026. 9. 23. | $0.07053 | $0.07053 | $0.06524 | $0.06524 | -7.51% |
| 2026. 9. 22. | $0.07276 | $0.07276 | $0.07053 | $0.07053 | -3.06% |
| 2026. 9. 21. | $0.08016 | $0.08016 | $0.07276 | $0.07276 | -9.23% |
| 2026. 9. 20. | $0.08268 | $0.08268 | $0.08016 | $0.08016 | -3.06% |
| 2026. 9. 19. | $0.0883 | $0.0883 | $0.08268 | $0.08268 | -6.36% |
| 2026. 9. 18. | $0.08923 | $0.08923 | $0.0883 | $0.0883 | -1.04% |
| 2026. 9. 17. | $0.08712 | $0.08923 | $0.08712 | $0.08923 | +2.43% |
| 2026. 9. 16. | $0.08296 | $0.08712 | $0.08296 | $0.08712 | +5.01% |
| 2026. 9. 15. | $0.08477 | $0.08477 | $0.08296 | $0.08296 | -2.14% |
| 2026. 9. 14. | $0.0799 | $0.08477 | $0.0799 | $0.08477 | +6.10% |
| 2026. 9. 13. | $0.08376 | $0.08376 | $0.0799 | $0.0799 | -4.61% |
| 2026. 9. 12. | $0.07963 | $0.08376 | $0.07963 | $0.08376 | +5.19% |
| 2026. 9. 11. | $0.08189 | $0.08189 | $0.07963 | $0.07963 | -2.77% |
| 2026. 9. 10. | $0.07999 | $0.08189 | $0.07999 | $0.08189 | +2.38% |
| 2026. 9. 9. | $0.07709 | $0.07999 | $0.07709 | $0.07999 | +3.76% |
| 2026. 9. 8. | $0.07355 | $0.07709 | $0.07355 | $0.07709 | +4.81% |
| 2026. 9. 7. | $0.07629 | $0.07629 | $0.07355 | $0.07355 | -3.60% |
| 2026. 9. 6. | $0.08104 | $0.08104 | $0.07629 | $0.07629 | -5.86% |
Humanity은(는) 2026. 6. 8.에 역대 최고가 $0.7141을(를) 기록했으며, 당사 데이터의 최저가는 $0.0479입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.