時価総額 $2.11T
-4.63%
ボリューム24h $125.03B
-26.44%
BTC % 57.913%
0.19%
ETH % 9.29515%
-4.35%
硬貨
34.665
取引所
204
ライブ
HackenAI (HAI) 履歴価格、日付別ボリュームデータ 米ドル - USD
HackenAI (HAI) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 2,213 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.00198849 | $0.0019692 | $0.00199913 | $0.00199901 | $55,090 | $1,656,752 |
| Jun-03 2026 | $0.00199897 | $0.00199402 | $0.00200299 | $0.00200156 | $27,668 | $1,665,481 |
| Jun-02 2026 | $0.00200085 | $0.00199008 | $0.00204754 | $0.00199967 | $58,632 | $1,667,045 |
| Jun-01 2026 | $0.00200222 | $0.00199267 | $0.00201542 | $0.00200065 | $49,267 | $1,668,189 |
| May-31 2026 | $0.00199809 | $0.00195959 | $0.00201799 | $0.00200958 | $45,119 | $1,664,747 |
| May-30 2026 | $0.00201223 | $0.00197566 | $0.00201499 | $0.00200624 | $53,186 | $1,676,533 |
| May-29 2026 | $0.00200779 | $0.00198499 | $0.00202094 | $0.00199037 | $46,992 | $1,672,831 |
| May-28 2026 | $0.00199075 | $0.00194232 | $0.00200138 | $0.002001 | $47,534 | $1,658,632 |
| May-27 2026 | $0.002001 | $0.001974 | $0.002032 | $0.002028 | $37,328 | $1,667,169 |
| May-26 2026 | $0.002032 | $0.002025 | $0.00212785 | $0.00212631 | $35,688 | $1,692,998 |
| May-25 2026 | $0.00212485 | $0.00212443 | $0.00215934 | $0.00213853 | $51,643 | $1,770,360 |
| May-24 2026 | $0.00213833 | $0.00212899 | $0.0021673 | $0.00216 | $50,350 | $1,781,591 |
| May-23 2026 | $0.002167 | $0.002147 | $0.002267 | $0.002267 | $38,763 | $1,805,475 |
| May-22 2026 | $0.00225743 | $0.00224963 | $0.00227048 | $0.00227048 | $86,407 | $1,880,819 |
| May-21 2026 | $0.00226069 | $0.00221075 | $0.00226069 | $0.00221075 | $94,337 | $1,883,541 |