時価総額 $2.50T
-3.97%
ボリューム24h $184.15B
3.03%
BTC % 54.98%
0.03%
ETH % 12.08%
-1.9%
硬貨
29.362
+12
取引所
885
最後の更新
17 秒 前
HackenAI (HAI) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Oct-30 2024 | $0.046251 | $0.046149 | $0.046841 | $0.046667 | $81,369 | $39,081,119 |
| Oct-29 2024 | $0.046399 | $0.044575 | $0.046399 | $0.044575 | $135,197 | $39,205,552 |
| Oct-28 2024 | $0.044642 | $0.044187 | $0.045205 | $0.044249 | $72,100 | $37,721,568 |
| Oct-27 2024 | $0.044175 | $0.043922 | $0.045231 | $0.044698 | $79,272 | $37,326,397 |
| Oct-26 2024 | $0.044917 | $0.044592 | $0.045245 | $0.044841 | $62,683 | $37,953,333 |
| Oct-25 2024 | $0.044862 | $0.044862 | $0.046581 | $0.046255 | $112,672 | $37,907,199 |
| Oct-24 2024 | $0.046133 | $0.043851 | $0.046176 | $0.043851 | $169,230 | $38,981,119 |
| Oct-23 2024 | $0.043564 | $0.042347 | $0.044044 | $0.04313 | $189,081 | $36,810,169 |
| Oct-22 2024 | $0.042892 | $0.042892 | $0.044057 | $0.044057 | $86,688 | $36,242,569 |
| Oct-21 2024 | $0.044544 | $0.043266 | $0.045232 | $0.044863 | $127,756 | $37,638,849 |
| Oct-20 2024 | $0.044834 | $0.043832 | $0.044836 | $0.044032 | $60,893 | $37,883,820 |
| Oct-19 2024 | $0.043997 | $0.043986 | $0.045776 | $0.045419 | $81,424 | $37,176,694 |
| Oct-18 2024 | $0.045477 | $0.045166 | $0.04651 | $0.045166 | $84,125 | $38,427,612 |
| Oct-17 2024 | $0.045057 | $0.04477 | $0.046707 | $0.046031 | $76,059 | $38,072,598 |
| Oct-16 2024 | $0.046154 | $0.045725 | $0.046878 | $0.045725 | $127,031 | $38,999,568 |