Provenance Blockchain (HASH) 2025年の価格推移

In 2025, Provenance Blockchain opened at $0.0359 and closed the year at $0.0291, a change of −18.95%. The highest price was $0.0394 and the lowest $0.0217.

日付	始値	高値	安値	終値	変動	出来高	時価総額
Dec 31, 2025	$0.0324	—	—	$0.0291	10.18%	$18,850	$1,543,614,042
Dec 30, 2025	$0.0305	—	—	$0.0324	6.22%	$24,526	$1,710,598,646
Dec 29, 2025	$0.0314	—	—	$0.0305	3.01%	$3,685	$1,609,323,552
Dec 28, 2025	$0.0305	—	—	$0.0314	3.12%	$3,921	$1,656,664,397
Dec 27, 2025	$0.0324	—	—	$0.0305	5.87%	$45,459	$1,606,695,617
Dec 26, 2025	$0.0324	—	—	$0.0324	0.06%	$6,085	$1,705,720,434
Dec 25, 2025	$0.0320	—	—	$0.0324	1.15%	$5,392	$1,703,468,452
Dec 24, 2025	$0.0337	—	—	$0.0320	5.15%	$149,111	$1,682,907,024
Dec 23, 2025	$0.0315	—	—	$0.0337	7.01%	$25,955	$1,772,934,286
Dec 22, 2025	$0.0305	—	—	$0.0315	3.24%	$1,016	$1,655,612,758
Dec 21, 2025	$0.0303	—	—	$0.0305	0.63%	$3,442	$1,601,776,154
Dec 20, 2025	$0.0313	—	—	$0.0303	3.10%	$15,941	$1,591,326,500
Dec 19, 2025	$0.0310	—	—	$0.0313	1.00%	$21,365	$1,641,129,915
Dec 18, 2025	$0.0298	—	—	$0.0310	4.12%	$141,153	$1,623,584,600
Dec 17, 2025	$0.0281	—	—	$0.0298	5.87%	$75,736	$1,558,192,353
Dec 16, 2025	$0.0299	—	—	$0.0281	6.09%	$12,568	$1,470,741,609
Dec 15, 2025	$0.0300	—	—	$0.0299	0.25%	$16,585	$1,564,907,596
Dec 14, 2025	$0.0310	—	—	$0.0300	3.12%	$14,028	$1,567,781,340
Dec 13, 2025	$0.0301	—	—	$0.0310	3.01%	$21,046	$1,617,196,422
Dec 12, 2025	$0.0266	—	—	$0.0301	12.99%	$20,906	$1,568,474,112
Dec 11, 2025	$0.0302	—	—	$0.0266	11.92%	$2,852	$1,387,584,482
Dec 10, 2025	$0.0333	—	—	$0.0302	9.28%	$31,990	$1,574,085,994
Dec 9, 2025	$0.0263	—	—	$0.0333	26.52%	$73,062	$1,733,953,943
Dec 8, 2025	$0.0275	—	—	$0.0263	4.18%	$2,636	$1,369,489,714
Dec 7, 2025	$0.0279	—	—	$0.0275	1.45%	$7,897	$1,428,184,484
Dec 6, 2025	$0.0286	—	—	$0.0279	2.65%	$107,956	$1,447,139,326
Dec 5, 2025	$0.0217	—	—	$0.0286	32.09%	$131,144	$1,485,297,513
Dec 4, 2025	$0.0252	—	—	$0.0217	13.95%	$10,441	$1,124,558,413
Dec 3, 2025	$0.0236	—	—	$0.0252	6.70%	$12,725	$1,304,874,037
Dec 2, 2025	$0.0248	—	—	$0.0236	4.90%	$10,039	$1,211,700,479
Dec 1, 2025	$0.0252	—	—	$0.0248	1.60%	$919	$1,285,253,222
Nov 30, 2025	$0.0240	—	—	$0.0252	5.16%	$9,199	$1,304,029,484
Nov 29, 2025	$0.0258	—	—	$0.0240	7.11%	$21,645	$1,239,134,328
Nov 28, 2025	$0.0222	—	—	$0.0258	16.22%	$1,865	$1,333,011,355
Nov 27, 2025	$0.0275	—	—	$0.0222	19.26%	$22,694	$1,146,168,796
Nov 26, 2025	$0.0241	—	—	$0.0275	14.44%	$22,692	$1,418,450,990
Nov 25, 2025	$0.0250	—	—	$0.0241	3.58%	$8,698	$1,238,568,493
Nov 24, 2025	$0.0259	—	—	$0.0250	3.66%	$1,967	$1,283,589,292
Nov 23, 2025	$0.0242	—	—	$0.0259	6.90%	$22,353	$1,331,402,489
Nov 22, 2025	$0.0270	—	—	$0.0242	10.37%	$33,194	$1,335,140,350
Nov 21, 2025	$0.0300	—	—	$0.0270	9.84%	$41,693	$1,387,762,370
Nov 20, 2025	$0.0286	—	—	$0.0300	4.72%	$31,261	$1,537,806,399
Nov 19, 2025	$0.0292	—	—	$0.0286	2.06%	$10,959	$1,467,393,675
Nov 18, 2025	$0.0282	—	—	$0.0292	3.63%	$7,417	$1,497,142,674
Nov 17, 2025	$0.0304	—	—	$0.0282	7.34%	$30,522	$1,443,571,481
Nov 16, 2025	$0.0284	—	—	$0.0304	7.26%	$12,325	$1,556,838,334
Nov 15, 2025	$0.0281	—	—	$0.0284	1.11%	$5,263	$1,452,798,796
Nov 14, 2025	$0.0296	—	—	$0.0281	5.24%	$62,447	$1,433,425,273
Nov 13, 2025	$0.0303	—	—	$0.0296	2.36%	$6,250	$1,511,648,123
Nov 12, 2025	$0.0301	—	—	$0.0303	0.73%	$2,412	$1,546,988,696
Nov 11, 2025	$0.0292	—	—	$0.0301	3.10%	$70,578	$1,532,297,796
Nov 10, 2025	$0.0300	—	—	$0.0292	2.65%	$1,042	$1,486,178,649
Nov 9, 2025	$0.0293	—	—	$0.0300	2.44%	$6,675	$1,526,582,054
Nov 8, 2025	$0.0247	—	—	$0.0293	18.79%	$20,223	$1,489,154,038
Nov 7, 2025	$0.0256	—	—	$0.0247	3.70%	$3,210	$1,252,753,171
Nov 6, 2025	$0.0254	—	—	$0.0256	0.96%	$9,691	$1,299,736,807
Nov 5, 2025	$0.0284	—	—	$0.0254	10.68%	$13,934	$1,286,375,250
Nov 4, 2025	$0.0284	—	—	$0.0284	0.03%	$3,529	$1,439,567,894
Nov 3, 2025	$0.0280	—	—	$0.0284	1.27%	$13,860	$1,437,035,733
Nov 2, 2025	$0.0283	—	—	$0.0280	1.14%	$6,709	$1,415,907,086
Nov 1, 2025	$0.0300	—	—	$0.0283	5.37%	$5,299	$1,432,120,114
Oct 31, 2025	$0.0330	—	—	$0.0300	9.13%	$41,270	$1,513,935,819
Oct 30, 2025	$0.0323	—	—	$0.0330	1.98%	$4,838	$1,664,813,728
Oct 29, 2025	$0.0336	—	—	$0.0323	3.83%	$8,569	$1,631,860,067
Oct 28, 2025	$0.0341	—	—	$0.0336	1.39%	$14,822	$1,695,035,122
Oct 27, 2025	$0.0323	—	—	$0.0341	5.63%	$7,811	$1,717,441,417
Oct 26, 2025	$0.0339	—	—	$0.0323	4.78%	$19,504	$1,624,561,386
Oct 25, 2025	$0.0341	—	—	$0.0339	0.53%	$16,941	$1,705,111,911
Oct 24, 2025	$0.0357	—	—	$0.0341	4.66%	$15,618	$1,712,962,368
Oct 23, 2025	$0.0359	—	—	$0.0357	0.43%	$34,240	$1,795,316,874
Oct 22, 2025	$0.0352	—	—	$0.0359	2.06%	$10,655	$1,808,775,395
Oct 21, 2025	$0.0350	—	—	$0.0352	0.38%	$10,665	$1,771,965,528
Oct 20, 2025	$0.0394	—	—	$0.0350	10.97%	$7,282	$1,763,547,231
Oct 19, 2025	$0.0359	—	—	$0.0394	9.70%	$8,209	$1,980,774,014
Oct 18, 2025	$0.0359	—	—	$0.0359	0.00%	$23,736	$1,804,175,910

Provenance Blockchainの過去データについて

This page lists daily Provenance Blockchain (HASH) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.