Market Cap $2.46T
0.09%
Volume 24h $105.14B
4.61%
BTC % 52.58%
-0.41%
ETH % 12.95%
-0.92%
Coins
28.922
+11
Exchanges
885
Last update
45 Seconds ago
HackenAI (HAI) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-28 2024 | $0.040903 | $0.038676 | $0.040903 | $0.038676 | $346,576 | $26,382,112 |
| Sep-27 2024 | $0.038843 | $0.036938 | $0.038843 | $0.037561 | $246,511 | $25,053,727 |
| Sep-26 2024 | $0.037485 | $0.03655 | $0.038019 | $0.036735 | $306,904 | $24,177,634 |
| Sep-25 2024 | $0.03693 | $0.03693 | $0.037795 | $0.037155 | $285,876 | $23,819,611 |
| Sep-24 2024 | $0.036698 | $0.036378 | $0.03721 | $0.036849 | $225,476 | $23,669,724 |
| Sep-23 2024 | $0.036925 | $0.035432 | $0.036925 | $0.035432 | $332,001 | $23,816,663 |
| Sep-22 2024 | $0.035388 | $0.034909 | $0.035928 | $0.035784 | $233,146 | $22,825,178 |
| Sep-21 2024 | $0.03581 | $0.034361 | $0.03581 | $0.034361 | $219,175 | $23,097,022 |
| Sep-20 2024 | $0.034329 | $0.033354 | $0.035898 | $0.035664 | $311,478 | $22,141,903 |
| Sep-19 2024 | $0.035293 | $0.033895 | $0.035918 | $0.033895 | $349,150 | $22,763,829 |
| Sep-18 2024 | $0.033716 | $0.030205 | $0.033716 | $0.030205 | $286,536 | $21,746,736 |
| Sep-17 2024 | $0.030008 | $0.029697 | $0.030879 | $0.030857 | $362,944 | $19,355,498 |
| Sep-16 2024 | $0.030924 | $0.030714 | $0.032184 | $0.032184 | $259,000 | $19,946,070 |
| Sep-15 2024 | $0.032205 | $0.032205 | $0.033127 | $0.033072 | $180,423 | $20,772,354 |
| Sep-14 2024 | $0.033262 | $0.032852 | $0.034059 | $0.034059 | $239,154 | $21,454,292 |