時価総額 $2.80T
-1.49%
ボリューム24h $325.33B
-27.19%
BTC % 54.8%
-0.71%
ETH % 10.04%
0.89%
硬貨
34.187
+4
取引所
885
最後の更新
18 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 |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $0.00365595 | $0.00356101 | $0.00383647 | $0.00357875 | $137,472 | $3,046,451 |
| Feb-01 2026 | $0.00360779 | $0.00353892 | $0.0037486 | $0.00353892 | $132,810 | $3,006,314 |
| Jan-31 2026 | $0.00342999 | $0.00340978 | $0.00417582 | $0.0041372 | $152,020 | $2,858,160 |
| Jan-30 2026 | $0.00413835 | $0.00412153 | $0.00426368 | $0.00422569 | $132,269 | $3,448,428 |
| Jan-29 2026 | $0.00422212 | $0.00416288 | $0.00443119 | $0.00442834 | $141,274 | $3,518,227 |
| Jan-28 2026 | $0.00442762 | $0.0043793 | $0.00444352 | $0.00444352 | $135,672 | $3,689,513 |
| Jan-27 2026 | $0.00444603 | $0.00443466 | $0.00450923 | $0.00450788 | $136,748 | $3,704,850 |
| Jan-26 2026 | $0.00451614 | $0.00450895 | $0.00456493 | $0.00453283 | $135,505 | $3,763,279 |
| Jan-25 2026 | $0.00450531 | $0.00449966 | $0.00460966 | $0.00459464 | $136,286 | $3,754,254 |
| Jan-24 2026 | $0.00459956 | $0.00459501 | $0.0047249 | $0.0047249 | $134,702 | $3,832,800 |
| Jan-23 2026 | $0.00472798 | $0.00472558 | $0.00475649 | $0.00475649 | $132,789 | $3,939,808 |
| Jan-22 2026 | $0.00475326 | $0.00470124 | $0.00476419 | $0.00473231 | $144,430 | $3,960,876 |
| Jan-21 2026 | $0.00472812 | $0.00468817 | $0.00476331 | $0.00472686 | $145,461 | $3,939,923 |
| Jan-20 2026 | $0.00475696 | $0.00475696 | $0.00480627 | $0.00480359 | $136,728 | $3,963,961 |
| Jan-19 2026 | $0.00480713 | $0.00480713 | $0.00485311 | $0.00484028 | $137,400 | $4,005,765 |