| # | 거래소 | 쌍 | 가격 | 거래량 | 가격 x 거래량 | 거래량 (%) | 업데이트됨 |
|---|
| 0.0059 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | BTC 0.00000000 | 1737244921 | HBTC/BTC | https://hitbtc.com/HBTC-to-BTC | BTC | 1 | https://hitbtc.com/HBTC-to-BTC | 0 | 11 시간s 전 |
| 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 | 변동 | 변동 % | 저가 | 고가 | 평균 일일 거래량 |
|---|
| 1 | 48458.7152407 | -1317.70759443 | -2.71923757756 | 43505.3158241 | 52052.0337207 | 0 | CX |
| 4 | 49446.7375625 | -2305.72991622 | -4.66305772611 | 43505.3158241 | 55125.7989205 | 0 | CX |
| 12 | 36564.5033062 | 10576.5043401 | 28.9256064864 | 34890.8301084 | 60607.1672287 | 0 | CX |
| 26 | 50458.3826535 | -3317.37500721 | -6.57447748571 | 31841.5735316 | 60607.1672287 | 0 | CX |
| 52 | 36455.5432833 | 10685.464363 | 29.3109453341 | 31841.5735316 | 60607.1672287 | 0 | CX |
| 156 | 41314.788115 | 5826.21953127 | 14.1020196329 | 14343.2005513 | 20864854.2295 | 1.44791776 | CX |
| 260 | 0 | 0 | 0 | 0 | 20864854.2295 | 1.19166201 | CX |
HBTC is strictly pegged to BTC, with a strict 1 HBTC to 1 BTC exchange ratio.
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|
| 1737244200 | 48882.0057363 | -2 | -4.87 | 51327.2576331 | 51601.7246828 | 47725.9664686 | 0 |
| 1737157800 | 51382.0329292 | 2 | 5.41 | 48820.4388941 | 52052.0337207 | 48820.4388941 | 0 |
| 1737071400 | 48746.7653827 | -2 | -4.04 | 50863.6607876 | 51009.826672 | 48235.4800718 | 0 |
| 1736985000 | 50800.3222377 | 3 | 6.68 | 47573.7472496 | 51296.4003909 | 47044.1542926 | 0 |
| 1736898600 | 47621.2880726 | 1 | 3.07 | 46279.3671397 | 48013.4260413 | 46176.4604514 | 0 |
| 1736812200 | 46203.626636 | -1 | -4.08 | 49181.5719782 | 50649.2841571 | 43505.3158241 | 0 |
| 1736725800 | 48168.3028219 | -375.6 | -0.77 | 48458.7152407 | 48669.9913828 | 47641.8103533 | 0 |
| 1736639400 | 48543.9048522 | 224.12 | 0.46 | 48222.1922641 | 48971.7722593 | 47580.9817226 | 0 |
| 1736553000 | 48319.7838294 | 885.85 | 1.87 | 49181.5719782 | 50649.2841571 | 47246.5718962 | 0 |
| 1736466600 | 47433.9299844 | -1 | -3.52 | 49059.4717899 | 49530.1554662 | 46771.7542352 | 0 |
| 1736380200 | 49163.707259 | -697.02 | -1.40 | 49918.1594504 | 50381.9039382 | 47436.7351882 | 0 |
| 1736293800 | 49860.7265927 | -4 | -8.39 | 54469.5288637 | 54637.6934519 | 49583.3066969 | 0 |
| 1736207400 | 54424.9408868 | 688.9 | 1.28 | 49181.5719782 | 55125.7989205 | 48916.5540363 | 0 |
| 1736121000 | 53736.04188 | -260.88 | -0.48 | 53971.0884335 | 54171.8819717 | 53170.2765577 | 0 |
| 1736034600 | 53996.9258374 | 771.73 | 1.45 | 53250.5939729 | 54179.1164448 | 52780.2055812 | 0 |
| 1735948200 | 53225.1994961 | 2 | 4.60 | 50962.285849 | 53556.2135495 | 50581.073411 | 0 |
| 1735861800 | 50886.1024183 | 1 | 2.86 | 49181.5719782 | 51538.0908483 | 48916.5540363 | 0 |
| 1735775400 | 49472.7226086 | 265.17 | 0.54 | 49250.2256512 | 49705.9974545 | 48897.0652517 | 0 |
| 1735689000 | 49207.5570244 | -300.3 | -0.61 | 49550.5301047 | 50822.6162261 | 48918.0304594 | 0 |
| 1735602600 | 49507.8614778 | -25.39 | -0.05 | 49181.5719782 | 50649.2841571 | 48725.0619635 | 0 |
| 1735516200 | 49533.2559547 | -593.52 | -1.18 | 50121.9058347 | 50284.1647307 | 49064.786913 | 0 |
| 1735429800 | 50126.7780309 | 1 | 2.10 | 49156.9157129 | 50273.2391999 | 49073.6454515 | 0 |
| 1735343400 | 49095.7917976 | -67.62 | -0.14 | 49181.5719782 | 50649.2841571 | 48797.7019787 | 0 |
| 1735257000 | 49163.4119744 | -2 | -4.64 | 51766.493498 | 51833.3754632 | 48761.2343288 | 0 |
| 1735170600 | 51557.7272751 | -22 | -0.04 | 51479.4768522 | 52275.5641742 | 50820.8445184 | 0 |
| 1735084200 | 51579.725979 | 1 | 2.27 | 50422.9484997 | 52160.1078897 | 49585.5213316 | 0 |
| 1734997800 | 50432.8405343 | 2 | 4.36 | 50458.8255804 | 50979.7076413 | 48267.0755256 | 0 |
| 1734911400 | 48324.5083832 | -904.01 | -1.84 | 49446.7375625 | 50086.4716809 | 47949.3492799 | 0 |
| 1734825000 | 49228.522232 | -1 | -3.80 | 51286.5083563 | 52459.9694163 | 48617.1354367 | 0 |
| 1734738600 | 51173.1190641 | 379.29 | 0.75 | 50458.8255804 | 51516.0921444 | 45998.2561862 | 0 |
| 1734652200 | 50793.8259761 | -2 | -5.12 | 53429.3888073 | 54864.9149631 | 49246.6822358 | 0 |
| 1734565800 | 53532.2954957 | -3 | -6.55 | 57398.0140329 | 57622.282698 | 53487.2645919 | 0 |
| 1734479400 | 57282.8530331 | -1 | -2.92 | 58702.1385351 | 59662.84703 | 56840.6643221 | 0 |
| 1734393000 | 59007.0199001 | 645.49 | 1.11 | 46931.7984966 | 60607.1672287 | 39189.2882489 | 0 |
| 1734306600 | 58361.5277317 | 1 | 2.26 | 57167.2491063 | 58361.5277317 | 56625.992407 | 0 |
| 1734220200 | 57071.576891 | -546.42 | -0.95 | 57732.5715017 | 58215.3618473 | 56480.4170918 | 0 |
| 1734133800 | 57618.0010711 | 364.09 | 0.64 | 57387.5314291 | 58520.0955699 | 56929.5449912 | 0 |
| 1734047400 | 57253.9151408 | 641.95 | 1.13 | 56603.2554917 | 58834.4260426 | 56130.3571807 | 0 |
| 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 |
Hot Features
프리미엄
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
시가 총액에 따른 상위 암호화폐
상위 디파이 토큰
상위 토큰
상위 코인
신규 상장된 암호화폐
평균 거래량 브레이크아웃
암호화폐 상위목록
암호화폐 트레이더 알림
암호화폐 변환기
알고리즘
플랫폼
암호화폐 뉴스와이어
암호화폐 트레이더
비트코인 가이드
