時価総額 $4.02T
2.65%
ボリューム24h $316.17B
-19.38%
BTC % 55.19%
-0.29%
ETH % 11.92%
0.83%
硬貨
33.510
+30
取引所
885
最後の更新
1 分 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-23 2025 | $0.00774441 | $0.00760382 | $0.00782177 | $0.00781549 | $296,438 | $6,453,668 |
| Oct-22 2025 | $0.00791086 | $0.00790787 | $0.00813496 | $0.00813496 | $287,683 | $6,592,371 |
| Oct-21 2025 | $0.00809917 | $0.00795771 | $0.00814183 | $0.00797195 | $285,123 | $6,749,315 |
| Oct-20 2025 | $0.00797062 | $0.00789972 | $0.00805568 | $0.00789972 | $281,616 | $6,642,183 |
| Oct-19 2025 | $0.00790229 | $0.00768927 | $0.00790229 | $0.00771993 | $276,277 | $6,585,242 |
| Oct-18 2025 | $0.00771471 | $0.00767806 | $0.00780012 | $0.00772947 | $245,315 | $6,428,928 |
| Oct-17 2025 | $0.00770765 | $0.0076818 | $0.00779357 | $0.00778774 | $236,305 | $6,423,046 |
| Oct-16 2025 | $0.00781123 | $0.00781123 | $0.00798501 | $0.0079819 | $312,952 | $6,509,364 |
| Oct-15 2025 | $0.00797217 | $0.00797217 | $0.008066 | $0.00805734 | $270,013 | $6,643,477 |
| Oct-14 2025 | $0.00806333 | $0.00805373 | $0.00843694 | $0.00837821 | $298,626 | $6,719,447 |
| Oct-13 2025 | $0.00835621 | $0.00808643 | $0.00838467 | $0.00808643 | $312,634 | $6,963,516 |
| Oct-12 2025 | $0.00809001 | $0.00764413 | $0.00809205 | $0.00764413 | $324,076 | $6,741,680 |
| Oct-11 2025 | $0.00763643 | $0.00654515 | $0.00764807 | $0.00656071 | $371,903 | $6,363,729 |
| Oct-10 2025 | $0.00688039 | $0.00688039 | $0.0088322 | $0.00874488 | $326,137 | $5,733,688 |
| Oct-09 2025 | $0.00862728 | $0.00838562 | $0.00931911 | $0.0093184 | $168,920 | $7,189,443 |