Cap Mercado $2.52T
0.95%
Volume 24h $99.34B
-16.77%
BTC % 53.8%
-0.44%
ETH % 12.87%
1.01%
Moedas
29.184
+1
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de HackenAI (HAI), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| 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 |
| Oct-15 2024 | $0.045455 | $0.045197 | $0.046541 | $0.046541 | $187,929 | $38,408,308 |
| Oct-14 2024 | $0.046608 | $0.044625 | $0.046925 | $0.045021 | $253,088 | $39,382,576 |
| Oct-13 2024 | $0.044884 | $0.043504 | $0.046313 | $0.045781 | $189,176 | $28,949,256 |
| Oct-12 2024 | $0.045943 | $0.039433 | $0.051434 | $0.039532 | $686,289 | $29,632,321 |
| Oct-11 2024 | $0.039525 | $0.037745 | $0.039989 | $0.037745 | $105,244 | $25,492,600 |
| Oct-10 2024 | $0.037818 | $0.037694 | $0.039067 | $0.038802 | $261,804 | $24,392,129 |
| Oct-09 2024 | $0.038849 | $0.038849 | $0.040537 | $0.040076 | $456,528 | $25,056,917 |
| Oct-08 2024 | $0.039829 | $0.039515 | $0.042561 | $0.042436 | $444,745 | $25,688,918 |
| Oct-07 2024 | $0.042255 | $0.039366 | $0.042882 | $0.03972 | $449,396 | $27,253,594 |
| Oct-06 2024 | $0.039715 | $0.03951 | $0.040072 | $0.039842 | $380,665 | $25,615,388 |
| Oct-05 2024 | $0.039874 | $0.039307 | $0.040078 | $0.039307 | $367,669 | $25,718,153 |