Market Cap $4.18T
1.06%
Volume 24h $352.68B
31.33%
BTC % 54.25%
0.59%
ETH % 12.06%
0.24%
Coins
33.286
+15
Exchanges
885
Last update
2 Minutes 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-29 2025 | $0.00702018 | $0.00695662 | $0.00714865 | $0.00713917 | $128,250 | $5,850,190 |
| Sep-28 2025 | $0.00713319 | $0.00708897 | $0.00722955 | $0.00719669 | $74,047 | $5,944,361 |
| Sep-27 2025 | $0.00720269 | $0.0071859 | $0.00729348 | $0.00722959 | $72,852 | $6,002,281 |
| Sep-26 2025 | $0.00722846 | $0.00714323 | $0.00727255 | $0.00717391 | $70,373 | $6,023,756 |
| Sep-25 2025 | $0.00718837 | $0.00715859 | $0.0072902 | $0.00728653 | $75,483 | $5,990,348 |
| Sep-24 2025 | $0.00730201 | $0.00730201 | $0.00737031 | $0.00737031 | $64,474 | $6,085,052 |
| Sep-23 2025 | $0.00738428 | $0.00738194 | $0.00750785 | $0.00750785 | $59,377 | $6,153,605 |
| Sep-22 2025 | $0.00751227 | $0.00747565 | $0.00770067 | $0.00762795 | $73,848 | $6,260,270 |
| Sep-21 2025 | $0.00760664 | $0.00750816 | $0.00776913 | $0.00776913 | $63,104 | $6,338,915 |
| Sep-20 2025 | $0.00776646 | $0.00775592 | $0.00788779 | $0.00788053 | $46,019 | $6,472,098 |
| Sep-19 2025 | $0.00788637 | $0.0078762 | $0.00799601 | $0.00796499 | $59,902 | $6,572,017 |
| Sep-18 2025 | $0.00795279 | $0.00795279 | $0.00812458 | $0.00812076 | $71,429 | $6,627,368 |
| Sep-17 2025 | $0.00812176 | $0.00799238 | $0.00812176 | $0.00800331 | $60,028 | $6,768,177 |
| Sep-16 2025 | $0.0080338 | $0.00800642 | $0.00814685 | $0.00800642 | $51,149 | $6,694,882 |
| Sep-15 2025 | $0.00802764 | $0.00784776 | $0.00809241 | $0.00808276 | $56,168 | $6,689,747 |