Report issue
Hacken Token HAI
HAI Price
Historical Data for Hacken Token
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
25 Apr | $ 0.0183 | $ 0.0184 | $ 0.0183 | $ 0.0183 | $ 0.0183 | +0.06% | $ 241,188 | -19.7% | $ 15,502,341 | +0.03% |
24 Apr | $ 0.0185 | $ 0.0185 | $ 0.0177 | $ 0.0183 | $ 0.0183 | -0.62% | $ 300,445 | -5.02% | $ 15,497,837 | -0.58% |
23 Apr | $ 0.0178 | $ 0.0185 | $ 0.0178 | $ 0.0181 | $ 0.0184 | +3.39% | $ 316,318 | +1.90% | $ 15,588,019 | +3.39% |
22 Apr | $ 0.0178 | $ 0.0179 | $ 0.0176 | $ 0.0178 | $ 0.0178 | +0.47% | $ 310,431 | +15% | $ 15,077,276 | +0.07% |
21 Apr | $ 0.0177 | $ 0.0179 | $ 0.0176 | $ 0.0178 | $ 0.0178 | +0.69% | $ 269,977 | +31.8% | $ 15,066,356 | +0.75% |
20 Apr | $ 0.0177 | $ 0.0178 | $ 0.0174 | $ 0.0176 | $ 0.0177 | -0.18% | $ 204,913 | +12.3% | $ 14,954,521 | -0.32% |
19 Apr | $ 0.0176 | $ 0.0178 | $ 0.0175 | $ 0.0177 | $ 0.0178 | +0.97% | $ 182,513 | -4.47% | $ 15,001,899 | +1.06% |
18 Apr | $ 0.0177 | $ 0.0178 | $ 0.0175 | $ 0.0177 | $ 0.0176 | -0.87% | $ 191,043 | -2.45% | $ 14,845,236 | -0.94% |
17 Apr | $ 0.0177 | $ 0.0178 | $ 0.0176 | $ 0.0177 | $ 0.0177 | +0.39% | $ 195,831 | -6.71% | $ 14,985,960 | +0.44% |
16 Apr | $ 0.0176 | $ 0.0177 | $ 0.0175 | $ 0.0176 | $ 0.0177 | +0.11% | $ 209,917 | +24.5% | $ 14,920,683 | -0.77% |
15 Apr | $ 0.0184 | $ 0.0187 | $ 0.0176 | $ 0.0181 | $ 0.0178 | -3.11% | $ 168,602 | -19.1% | $ 15,037,137 | -3.11% |
14 Apr | $ 0.018 | $ 0.0186 | $ 0.0179 | $ 0.0182 | $ 0.0184 | +2.14% | $ 208,291 | +8.99% | $ 15,520,347 | +2.21% |
13 Apr | $ 0.0182 | $ 0.0183 | $ 0.0179 | $ 0.0181 | $ 0.018 | -1.53% | $ 191,118 | -9.01% | $ 15,184,642 | -1.51% |
12 Apr | $ 0.0174 | $ 0.0183 | $ 0.0174 | $ 0.0178 | $ 0.0182 | +4.74% | $ 210,033 | -0.73% | $ 15,416,811 | +4.87% |
11 Apr | $ 0.0174 | $ 0.0183 | $ 0.0171 | $ 0.0176 | $ 0.0174 | -0.30% | $ 211,581 | +18.6% | $ 14,700,284 | -0.32% |
10 Apr | $ 0.0183 | $ 0.0184 | $ 0.0174 | $ 0.0179 | $ 0.0175 | -4.62% | $ 178,348 | -6.94% | $ 14,747,382 | -4.61% |
9 Apr | $ 0.0172 | $ 0.0184 | $ 0.0168 | $ 0.0177 | $ 0.0183 | +6.65% | $ 191,644 | +7.82% | $ 15,460,879 | +6.67% |
8 Apr | $ 0.0181 | $ 0.0182 | $ 0.0159 | $ 0.0173 | $ 0.0172 | -5.06% | $ 177,743 | +21.1% | $ 14,493,669 | -5.06% |
7 Apr | $ 0.0181 | $ 0.0183 | $ 0.0161 | $ 0.0176 | $ 0.0181 | -0.38% | $ 146,748 | +22.3% | $ 15,265,532 | -0.26% |
6 Apr | $ 0.019 | $ 0.0194 | $ 0.0181 | $ 0.0187 | $ 0.0181 | -4.72% | $ 119,984 | +6.61% | $ 15,305,593 | -4.72% |
5 Apr | $ 0.0195 | $ 0.0196 | $ 0.0188 | $ 0.0192 | $ 0.019 | -2.40% | $ 112,541 | +3.73% | $ 16,063,488 | -2.40% |
4 Apr | $ 0.0195 | $ 0.0196 | $ 0.0192 | $ 0.0195 | $ 0.0195 | +0.10% | $ 108,489 | -11.1% | $ 16,458,620 | +0.10% |
3 Apr | $ 0.0202 | $ 0.0204 | $ 0.0194 | $ 0.0199 | $ 0.0195 | -3.83% | $ 121,988 | +29.1% | $ 16,442,539 | -3.83% |
2 Apr | $ 0.0205 | $ 0.0208 | $ 0.02 | $ 0.0204 | $ 0.0202 | -1.26% | $ 94,460 | +25% | $ 17,097,839 | -1.24% |
1 Apr | $ 0.0203 | $ 0.0208 | $ 0.0201 | $ 0.0204 | $ 0.0205 | +0.97% | $ 75,597 | +28.4% | $ 17,313,063 | +0.97% |
31 Mar | $ 0.0198 | $ 0.0203 | $ 0.0195 | $ 0.02 | $ 0.0203 | +2.31% | $ 58,883 | +9.29% | $ 17,146,212 | +2.31% |
30 Mar | $ 0.02 | $ 0.0201 | $ 0.0198 | $ 0.0199 | $ 0.0198 | -0.97% | $ 53,879 | -22.1% | $ 16,758,721 | -0.99% |
29 Mar | $ 0.0205 | $ 0.0205 | $ 0.0197 | $ 0.0202 | $ 0.02 | -2.16% | $ 69,180 | +4.94% | $ 16,926,443 | -2.22% |
28 Mar | $ 0.0212 | $ 0.0212 | $ 0.02 | $ 0.0207 | $ 0.0205 | -3.23% | $ 65,923 | +13.5% | $ 17,311,569 | -3.22% |
27 Mar | $ 0.0215 | $ 0.0216 | $ 0.021 | $ 0.0213 | $ 0.0212 | -1.61% | $ 58,090 | -19.2% | $ 17,888,115 | -1.60% |
26 Mar | $ 0.0221 | $ 0.0223 | $ 0.0211 | $ 0.0217 | $ 0.0215 | -2.51% | $ 71,923 | -44.6% | $ 18,179,249 | -2.48% |
25 Mar | $ 0.023 | $ 0.0231 | $ 0.0213 | $ 0.0223 | $ 0.0221 | -3.88% | $ 129,788 | 0% | $ 18,641,371 | 0% |
1 - 32 from 32
Show rows
50