Market Cap $2.45T
1.18%
Volume 24h $195.53B
13.5%
BTC % 51.38%
0.64%
ETH % 14.97%
-0.86%
Coins
26.700
+22
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 |
|---|---|---|---|---|---|---|
| Apr-19 2024 | $0.063304 | $0.060245 | $0.063454 | $0.061736 | $244,417 | $40,847,415 |
| Apr-18 2024 | $0.061617 | $0.061345 | $0.064281 | $0.062346 | $400,853 | $39,759,095 |
| Apr-17 2024 | $0.062244 | $0.059819 | $0.064636 | $0.064082 | $424,572 | $40,163,298 |
| Apr-16 2024 | $0.064011 | $0.061964 | $0.064011 | $0.062211 | $412,455 | $41,303,401 |
| Apr-15 2024 | $0.062305 | $0.062305 | $0.066492 | $0.063745 | $483,494 | $40,202,808 |
| Apr-14 2024 | $0.062982 | $0.05965 | $0.062982 | $0.060778 | $285,442 | $40,639,409 |
| Apr-13 2024 | $0.06062 | $0.058106 | $0.06958 | $0.067861 | $559,864 | $39,115,730 |
| Apr-12 2024 | $0.067096 | $0.066482 | $0.078988 | $0.07893 | $489,475 | $43,294,199 |
| Apr-11 2024 | $0.076274 | $0.075283 | $0.081103 | $0.079053 | $504,692 | $49,216,384 |
| Apr-10 2024 | $0.077772 | $0.074257 | $0.077772 | $0.074257 | $510,350 | $50,183,206 |
| Apr-09 2024 | $0.074208 | $0.073444 | $0.082503 | $0.075266 | $530,102 | $47,883,264 |
| Apr-08 2024 | $0.075102 | $0.071636 | $0.075319 | $0.072152 | $503,842 | $48,459,959 |
| Apr-07 2024 | $0.072042 | $0.069332 | $0.072042 | $0.069332 | $393,905 | $46,485,688 |
| Apr-06 2024 | $0.069089 | $0.066894 | $0.073101 | $0.072461 | $617,764 | $44,580,036 |
| Apr-05 2024 | $0.0724 | $0.071971 | $0.076516 | $0.076516 | $576,275 | $46,716,864 |