HB
HBAR
哈希图 · Hedera · HBAR_USDT
0.0555
-9.25%
实时推送连接中
24小时最高
0.0617
24小时最低
0.0548
24小时涨跌额
-0.0056570248
24小时涨跌幅
-9.25%
24小时成交额
935.75K
实时数据更新时间
2026-11-15 06:20:11
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-11-15 06:18 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | -- |
| 2026-11-15 06:17 | 0.0551 | 0.0555 | 0.0551 | 0.0555 | 463.95 |
| 2026-11-15 06:16 | 0.0552 | 0.0552 | 0.0551 | 0.0551 | 598.81 |
| 2026-11-15 06:15 | 0.0558 | 0.0558 | 0.0555 | 0.0555 | 648.45 |
| 2026-11-15 06:14 | 0.0555 | 0.0558 | 0.0554 | 0.0558 | 833.80 |
| 2026-11-15 06:13 | 0.0550 | 0.0554 | 0.0549 | 0.0554 | 1.64K |
| 2026-11-15 06:12 | 0.0552 | 0.0552 | 0.0550 | 0.0551 | 6.50K |
| 2026-11-15 06:11 | 0.0553 | 0.0553 | 0.0548 | 0.0551 | 6.49K |
| 2026-11-15 06:10 | 0.0554 | 0.0554 | 0.0550 | 0.0552 | 23.63K |
| 2026-11-15 06:09 | 0.0556 | 0.0556 | 0.0554 | 0.0554 | 3.61K |
| 2026-11-15 06:08 | 0.0557 | 0.0557 | 0.0553 | 0.0556 | 2.24K |
| 2026-11-15 06:07 | 0.0557 | 0.0558 | 0.0556 | 0.0556 | 3.21K |
| 2026-11-15 06:06 | 0.0558 | 0.0559 | 0.0558 | 0.0558 | 485.11 |
| 2026-11-15 06:05 | 0.0558 | 0.0559 | 0.0558 | 0.0558 | 325.28 |
| 2026-11-15 06:04 | 0.0558 | 0.0558 | 0.0558 | 0.0558 | 2.73K |
| 2026-11-15 06:03 | 0.0560 | 0.0560 | 0.0558 | 0.0558 | 1.94K |
| 2026-11-15 06:02 | 0.0559 | 0.0559 | 0.0559 | 0.0559 | 3.32K |
| 2026-11-15 06:01 | 0.0560 | 0.0560 | 0.0558 | 0.0559 | 2.94K |
| 2026-11-15 06:00 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 4.10K |
| 2026-11-15 05:59 | 0.0561 | 0.0561 | 0.0560 | 0.0561 | 3.76K |
| 2026-11-15 05:58 | 0.0561 | 0.0561 | 0.0561 | 0.0561 | 9.17K |
| 2026-11-15 05:57 | 0.0561 | 0.0561 | 0.0561 | 0.0561 | 2.01K |
| 2026-11-15 05:56 | 0.0563 | 0.0563 | 0.0561 | 0.0562 | 9.70K |
| 2026-11-15 05:55 | 0.0561 | 0.0563 | 0.0561 | 0.0563 | 195.34 |
| 2026-11-15 05:54 | 0.0561 | 0.0561 | 0.0561 | 0.0561 | 1.24K |
| 2026-11-15 05:53 | 0.0559 | 0.0561 | 0.0559 | 0.0561 | 8.52K |
| 2026-11-15 05:52 | 0.0561 | 0.0561 | 0.0560 | 0.0560 | 1.15K |
| 2026-11-15 05:51 | 0.0559 | 0.0560 | 0.0559 | 0.0560 | 4.65K |
| 2026-11-15 05:50 | 0.0562 | 0.0562 | 0.0559 | 0.0559 | 341.13 |
| 2026-11-15 05:49 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 79.69 |
| 2026-11-15 05:48 | 0.0559 | 0.0559 | 0.0558 | 0.0559 | 188.98 |
| 2026-11-15 05:47 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 277.30 |
| 2026-11-15 05:46 | 0.0562 | 0.0562 | 0.0560 | 0.0560 | 842.68 |
| 2026-11-15 05:45 | 0.0562 | 0.0562 | 0.0561 | 0.0561 | 55.61 |
| 2026-11-15 05:44 | 0.0561 | 0.0561 | 0.0561 | 0.0561 | 39.85 |
| 2026-11-15 05:43 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | 21.34 |
| 2026-11-15 05:42 | 0.0564 | 0.0564 | 0.0564 | 0.0564 | 167.36 |
| 2026-11-15 05:41 | 0.0563 | 0.0564 | 0.0563 | 0.0564 | 902.70 |
| 2026-11-15 05:40 | 0.0562 | 0.0563 | 0.0562 | 0.0563 | 1.55K |
| 2026-11-15 05:39 | 0.0562 | 0.0563 | 0.0562 | 0.0563 | 21.82 |
| 2026-11-15 05:38 | 0.0560 | 0.0561 | 0.0560 | 0.0561 | -- |
| 2026-11-15 05:37 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 39.76 |
| 2026-11-15 05:36 | 0.0561 | 0.0561 | 0.0561 | 0.0561 | 79.91 |
| 2026-11-15 05:35 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 121.03 |
| 2026-11-15 05:34 | 0.0559 | 0.0559 | 0.0559 | 0.0559 | 328.76 |
| 2026-11-15 05:33 | 0.0557 | 0.0559 | 0.0557 | 0.0559 | 1.11K |
| 2026-11-15 05:32 | 0.0558 | 0.0558 | 0.0558 | 0.0558 | 30.00 |
| 2026-11-15 05:31 | 0.0559 | 0.0559 | 0.0558 | 0.0558 | 2.17K |
| 2026-11-15 05:30 | 0.0560 | 0.0560 | 0.0559 | 0.0559 | 119.63 |
| 2026-11-15 05:29 | 0.0559 | 0.0560 | 0.0559 | 0.0560 | -- |
| 2026-11-15 05:28 | 0.0562 | 0.0562 | 0.0559 | 0.0559 | 136.94 |
| 2026-11-15 05:27 | 0.0562 | 0.0563 | 0.0562 | 0.0562 | 389.30 |
| 2026-11-15 05:26 | 0.0560 | 0.0561 | 0.0560 | 0.0561 | 27.13 |
| 2026-11-15 05:25 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 88.43 |
| 2026-11-15 05:24 | 0.0559 | 0.0560 | 0.0559 | 0.0560 | 1.12K |
| 2026-11-15 05:23 | 0.0561 | 0.0561 | 0.0558 | 0.0558 | 1.27K |
| 2026-11-15 05:22 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | 856.51 |
| 2026-11-15 05:21 | 0.0562 | 0.0562 | 0.0561 | 0.0561 | 296.86 |
| 2026-11-15 05:20 | 0.0561 | 0.0562 | 0.0561 | 0.0562 | 376.72 |
| 2026-11-15 05:19 | 0.0559 | 0.0560 | 0.0559 | 0.0560 | 292.44 |
| 2026-11-15 05:18 | 0.0556 | 0.0559 | 0.0551 | 0.0559 | 3.19K |
| 2026-11-15 05:17 | 0.0558 | 0.0558 | 0.0556 | 0.0556 | 264.49 |
| 2026-11-15 05:16 | 0.0558 | 0.0558 | 0.0556 | 0.0556 | 126.35 |
| 2026-11-15 05:15 | 0.0558 | 0.0558 | 0.0557 | 0.0557 | 1.46K |
| 2026-11-15 05:14 | 0.0561 | 0.0561 | 0.0556 | 0.0557 | 873.41 |
| 2026-11-15 05:13 | 0.0562 | 0.0562 | 0.0561 | 0.0561 | 289.59 |
| 2026-11-15 05:12 | 0.0563 | 0.0564 | 0.0562 | 0.0563 | 1.33K |
| 2026-11-15 05:11 | 0.0561 | 0.0563 | 0.0561 | 0.0563 | 1.67K |
| 2026-11-15 05:10 | 0.0560 | 0.0563 | 0.0560 | 0.0563 | 4.82K |
| 2026-11-15 05:09 | 0.0562 | 0.0562 | 0.0561 | 0.0561 | 2.19K |
| 2026-11-15 05:08 | 0.0564 | 0.0564 | 0.0562 | 0.0563 | 442.74 |
| 2026-11-15 05:07 | 0.0565 | 0.0565 | 0.0564 | 0.0564 | 207.54 |
| 2026-11-15 05:06 | 0.0562 | 0.0565 | 0.0562 | 0.0565 | 293.80 |
| 2026-11-15 05:05 | 0.0564 | 0.0565 | 0.0562 | 0.0562 | 1.80K |
| 2026-11-15 05:04 | 0.0567 | 0.0567 | 0.0565 | 0.0565 | 626.51 |
| 2026-11-15 05:03 | 0.0566 | 0.0567 | 0.0566 | 0.0567 | 30.88 |
| 2026-11-15 05:02 | 0.0565 | 0.0565 | 0.0561 | 0.0563 | 4.37K |
| 2026-11-15 05:01 | 0.0564 | 0.0565 | 0.0564 | 0.0565 | 335.07 |
| 2026-11-15 05:00 | 0.0563 | 0.0564 | 0.0563 | 0.0564 | 544.61 |
| 2026-11-15 04:59 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | 1.92 |