Market Cap $3.38T
-1.93%
Volume 24h $268.38B
-34.14%
BTC % 55.61%
-0.32%
ETH % 11.61%
-0.94%
Coins
30.272
+6
Exchanges
885
Last update
30 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 |
|---|---|---|---|---|---|---|
| Dec-21 2024 | $0.071464 | $0.069891 | $0.072018 | $0.069891 | $323,651 | $59,574,028 |
| Dec-20 2024 | $0.069326 | $0.063887 | $0.072219 | $0.072109 | $782,054 | $57,791,412 |
| Dec-19 2024 | $0.071773 | $0.068841 | $0.075054 | $0.073866 | $988,927 | $59,831,473 |
| Dec-18 2024 | $0.074125 | $0.071948 | $0.078038 | $0.073651 | $754,415 | $61,791,983 |
| Dec-17 2024 | $0.073891 | $0.073891 | $0.078367 | $0.078367 | $385,341 | $61,597,718 |
| Dec-16 2024 | $0.078501 | $0.076741 | $0.078655 | $0.076741 | $293,793 | $65,441,215 |
| Dec-15 2024 | $0.075647 | $0.074987 | $0.078756 | $0.077686 | $226,068 | $63,061,971 |
| Dec-14 2024 | $0.07829 | $0.076059 | $0.07829 | $0.077198 | $282,311 | $65,264,883 |
| Dec-13 2024 | $0.076603 | $0.07543 | $0.080767 | $0.079225 | $699,282 | $64,725,422 |
| Dec-12 2024 | $0.07838 | $0.074397 | $0.07838 | $0.074401 | $551,285 | $66,226,438 |
| Dec-11 2024 | $0.074214 | $0.068926 | $0.074214 | $0.069939 | $540,922 | $62,707,259 |
| Dec-10 2024 | $0.069692 | $0.065043 | $0.070739 | $0.069426 | $662,332 | $58,885,815 |
| Dec-09 2024 | $0.068335 | $0.065343 | $0.075404 | $0.066477 | $1,474,224 | $57,739,237 |
| Dec-08 2024 | $0.066401 | $0.064909 | $0.067197 | $0.064909 | $303,102 | $56,105,925 |
| Dec-07 2024 | $0.06451 | $0.06451 | $0.067081 | $0.064771 | $390,185 | $54,508,067 |