Register for real-time alerts, custom portfolio, and market movers
HAIUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.048857 | 0.000099 | 0.20% | 0.048797 | 0.050334 | 0.046988 | 8,037.00 |
| Jun 13 2024 | 0.048758 | -0.0031 | -5.98% | 0.051869 | 0.051965 | 0.048551 | 20,595.00 |
| Jun 12 2024 | 0.051858 | 0.002671 | 5.43% | 0.049149 | 0.052375 | 0.047712 | 31,120.00 |
| Jun 11 2024 | 0.049187 | 0.000556 | 1.14% | 0.048675 | 0.049324 | 0.047002 | 8,644.00 |
| Jun 10 2024 | 0.048631 | -0.001521 | -3.03% | 0.051465 | 0.053551 | 0.047977 | 13,780.00 |
| Jun 09 2024 | 0.050151 | -0.000458 | -0.90% | 0.051273 | 0.051561 | 0.049881 | 12,234.00 |
| Jun 08 2024 | 0.05061 | -0.00000500 | -0.01% | 0.050578 | 0.054195 | 0.050578 | 19,308.00 |
| Jun 07 2024 | 0.050615 | -0.002469 | -4.65% | 0.053067 | 0.053637 | 0.046794 | 62,416.00 |
| Jun 06 2024 | 0.053084 | -0.000952 | -1.76% | 0.054078 | 0.054128 | 0.051246 | 4,230.00 |
| Jun 05 2024 | 0.054036 | 0.001114 | 2.10% | 0.051465 | 0.068112 | 0.051364 | 42,641.00 |
| Jun 04 2024 | 0.052922 | 0.000642 | 1.23% | 0.052291 | 0.053941 | 0.051952 | 75,119.00 |
| Jun 03 2024 | 0.05228 | 0.000755 | 1.46% | 0.051465 | 0.054856 | 0.051364 | 31,894.00 |
| Jun 02 2024 | 0.051525 | 0.000077 | 0.15% | 0.051466 | 0.053081 | 0.051198 | 6,611.00 |
| Jun 01 2024 | 0.051449 | 0.000175 | 0.34% | 0.05265 | 0.053525 | 0.051222 | 6,515.00 |
| May 31 2024 | 0.051273 | -0.00067 | -1.29% | 0.051955 | 0.053533 | 0.0497 | 38,353.00 |
| May 30 2024 | 0.051944 | -0.000788 | -1.49% | 0.052715 | 0.054562 | 0.051802 | 13,105.00 |
| May 29 2024 | 0.052732 | 0.00009 | 0.17% | 0.052597 | 0.054773 | 0.052338 | 12,961.00 |
| May 28 2024 | 0.052643 | -0.00005 | -0.09% | 0.052739 | 0.054621 | 0.052097 | 34,321.00 |
| May 27 2024 | 0.052692 | -0.000046 | -0.09% | 0.050253 | 0.05493 | 0.04884 | 14,002.00 |
| May 26 2024 | 0.052738 | -0.002649 | -4.78% | 0.055412 | 0.056202 | 0.052542 | 28,782.00 |
| May 25 2024 | 0.055387 | 0.001215 | 2.24% | 0.054139 | 0.057029 | 0.054125 | 14,906.00 |
| May 24 2024 | 0.054172 | 0.001909 | 3.65% | 0.052302 | 0.056689 | 0.051351 | 24,282.00 |
| May 23 2024 | 0.052263 | -0.003028 | -5.48% | 0.056664 | 0.057026 | 0.051929 | 74,719.00 |
| May 22 2024 | 0.055291 | 0.000559 | 1.02% | 0.055404 | 0.057502 | 0.053825 | 73,544.00 |
| May 21 2024 | 0.054733 | -0.000944 | -1.70% | 0.055731 | 0.059165 | 0.054697 | 67,998.00 |
| May 20 2024 | 0.055676 | 0.003356 | 6.41% | 0.050253 | 0.063514 | 0.04884 | 39,775.00 |
| May 19 2024 | 0.05232 | -0.001958 | -3.61% | 0.054222 | 0.054536 | 0.050912 | 31,305.00 |
| May 18 2024 | 0.054279 | 0.000717 | 1.34% | 0.054248 | 0.055929 | 0.053332 | 9,639.00 |
| May 17 2024 | 0.053561 | 0.002648 | 5.20% | 0.050937 | 0.055417 | 0.050176 | 46,681.00 |
| May 16 2024 | 0.050913 | 0.001163 | 2.34% | 0.049695 | 0.052794 | 0.047515 | 68,987.00 |
| May 15 2024 | 0.04975 | 0.002957 | 6.32% | 0.046776 | 0.051654 | 0.046385 | 32,228.00 |
| May 14 2024 | 0.046793 | -0.002254 | -4.60% | 0.049065 | 0.049065 | 0.04561 | 4,481.00 |
| May 13 2024 | 0.049047 | 0.001711 | 3.61% | 0.050253 | 0.05911 | 0.046754 | 25,597.00 |
| May 12 2024 | 0.047336 | -0.001294 | -2.66% | 0.04868 | 0.050185 | 0.047249 | 13,033.00 |
| May 11 2024 | 0.04863 | -0.001333 | -2.67% | 0.049881 | 0.050229 | 0.048537 | 6,077.00 |
| May 10 2024 | 0.049963 | -0.000457 | -0.91% | 0.050329 | 0.052045 | 0.048385 | 2,825.00 |
| May 09 2024 | 0.05042 | 0.000268 | 0.53% | 0.050174 | 0.051923 | 0.04778 | 3,083.00 |
| May 08 2024 | 0.050152 | 0.002042 | 4.25% | 0.047997 | 0.051267 | 0.047485 | 8,974.00 |
| May 07 2024 | 0.048109 | -0.000543 | -1.12% | 0.048638 | 0.052439 | 0.04802 | 14,813.00 |
| May 06 2024 | 0.048652 | 0.001288 | 2.72% | 0.050253 | 0.062432 | 0.047505 | 34,984.00 |
| May 05 2024 | 0.047364 | -0.001184 | -2.44% | 0.048558 | 0.049401 | 0.044512 | 3,745.00 |
| May 04 2024 | 0.048549 | -0.001797 | -3.57% | 0.050311 | 0.051998 | 0.04649 | 51,241.00 |
| May 03 2024 | 0.050346 | 0.000065 | 0.13% | 0.050253 | 0.053337 | 0.04884 | 55,062.00 |
| May 02 2024 | 0.050281 | 0.000603 | 1.21% | 0.049502 | 0.053866 | 0.047781 | 131,228.00 |
| May 01 2024 | 0.049677 | 0.000393 | 0.80% | 0.049108 | 0.051 | 0.045844 | 24,958.00 |
| Apr 30 2024 | 0.049284 | -0.005613 | -10.22% | 0.0549 | 0.057417 | 0.047043 | 27,829.00 |
| Apr 29 2024 | 0.054898 | -0.002432 | -4.24% | 0.062549 | 0.064636 | 0.053764 | 17,713.00 |
| Apr 28 2024 | 0.05733 | -0.001054 | -1.81% | 0.058338 | 0.060414 | 0.055209 | 19,984.00 |
| Apr 27 2024 | 0.058384 | -0.002222 | -3.67% | 0.06056 | 0.062384 | 0.055851 | 72,191.00 |
| Apr 26 2024 | 0.060606 | 0.001926 | 3.28% | 0.058681 | 0.06221 | 0.057015 | 7,118.00 |
| Apr 25 2024 | 0.058681 | 0.002827 | 5.06% | 0.055916 | 0.060774 | 0.049438 | 38,808.00 |
| Apr 24 2024 | 0.055854 | -0.001236 | -2.17% | 0.055785 | 0.058217 | 0.054222 | 59,121.00 |
| Apr 23 2024 | 0.05709 | 0.000917 | 1.63% | 0.056781 | 0.060476 | 0.054879 | 36,751.00 |
| Apr 22 2024 | 0.056172 | -0.006218 | -9.97% | 0.062549 | 0.064636 | 0.056152 | 62,121.00 |
| Apr 21 2024 | 0.06239 | -0.002523 | -3.89% | 0.06478 | 0.065879 | 0.061957 | 19,988.00 |
| Apr 20 2024 | 0.064913 | 0.002145 | 3.42% | 0.062549 | 0.064959 | 0.060647 | 14,208.00 |
| Apr 19 2024 | 0.062768 | 0.001159 | 1.88% | 0.06275 | 0.064805 | 0.058143 | 8,137.00 |
| Apr 18 2024 | 0.061609 | -0.000942 | -1.51% | 0.062509 | 0.065772 | 0.060513 | 31,614.00 |
| Apr 17 2024 | 0.062551 | -0.001807 | -2.81% | 0.064482 | 0.066392 | 0.057479 | 20,977.00 |
| Apr 16 2024 | 0.064358 | 0.002188 | 3.52% | 0.062155 | 0.066211 | 0.060649 | 20,236.00 |
| Apr 15 2024 | 0.06217 | -0.000332 | -0.53% | 0.075376 | 0.078787 | 0.06138 | 26,366.00 |
| Apr 14 2024 | 0.062502 | -0.000049 | -0.08% | 0.06239 | 0.063547 | 0.058876 | 23,631.00 |
| Apr 13 2024 | 0.062551 | -0.003906 | -5.88% | 0.066425 | 0.071452 | 0.05825 | 83,329.00 |
| Apr 12 2024 | 0.066458 | -0.009919 | -12.99% | 0.07631 | 0.080992 | 0.06618 | 112,092.00 |
| Apr 11 2024 | 0.076377 | -0.004764 | -5.87% | 0.081143 | 0.081947 | 0.074597 | 72,200.00 |
| Apr 10 2024 | 0.081141 | 0.005737 | 7.61% | 0.073262 | 0.081752 | 0.073151 | 29,758.00 |
| Apr 09 2024 | 0.075404 | -0.000609 | -0.80% | 0.075903 | 0.083379 | 0.070251 | 32,501.00 |
| Apr 08 2024 | 0.076012 | 0.005189 | 7.33% | 0.075376 | 0.078787 | 0.070361 | 42,967.00 |
| Apr 07 2024 | 0.070823 | 0.003247 | 4.80% | 0.070972 | 0.073065 | 0.067587 | 25,384.00 |
| Apr 06 2024 | 0.067576 | -0.003815 | -5.34% | 0.071163 | 0.074358 | 0.067525 | 6,004.00 |
| Apr 05 2024 | 0.071391 | -0.00391 | -5.19% | 0.075376 | 0.078787 | 0.070986 | 23,593.00 |
| Apr 04 2024 | 0.075301 | -0.000099 | -0.13% | 0.075982 | 0.079005 | 0.072744 | 12,034.00 |
| Apr 03 2024 | 0.0754 | 0.000109 | 0.14% | 0.075322 | 0.076765 | 0.072348 | 8,063.00 |
| Apr 02 2024 | 0.075291 | -0.005063 | -6.30% | 0.08011 | 0.08011 | 0.072523 | 96,469.00 |
| Apr 01 2024 | 0.080354 | -0.001606 | -1.96% | 0.078403 | 0.08184 | 0.075168 | 28,616.00 |
| Mar 31 2024 | 0.08196 | 0.00115 | 1.42% | 0.080889 | 0.082018 | 0.076817 | 2,935.00 |
| Mar 30 2024 | 0.08081 | 0.000427 | 0.53% | 0.078236 | 0.081447 | 0.077136 | 10,498.00 |
| Mar 29 2024 | 0.080383 | -0.000284 | -0.35% | 0.080676 | 0.082666 | 0.077638 | 21,471.00 |
| Mar 28 2024 | 0.080668 | 0.00105 | 1.32% | 0.079928 | 0.083067 | 0.074237 | 74,452.00 |
| Mar 27 2024 | 0.079618 | 0.001218 | 1.55% | 0.078403 | 0.082161 | 0.075753 | 23,184.00 |
| Mar 26 2024 | 0.0784 | -0.006912 | -8.10% | 0.082341 | 0.08685 | 0.078387 | 42,145.00 |
| Mar 25 2024 | 0.085312 | 0.002489 | 3.00% | 0.035846 | 0.086867 | 0.034988 | 55,045.00 |
| Mar 24 2024 | 0.082823 | 0.00238 | 2.96% | 0.080101 | 0.08501 | 0.080101 | 12,812.00 |
| Mar 23 2024 | 0.080443 | -0.00139 | -1.70% | 0.082213 | 0.084687 | 0.078971 | 12,797.00 |
| Mar 22 2024 | 0.081832 | 0.00392 | 5.03% | 0.077948 | 0.085201 | 0.076592 | 18,553.00 |
| Mar 21 2024 | 0.077913 | -0.004154 | -5.06% | 0.082194 | 0.083174 | 0.076715 | 48,527.00 |
| Mar 20 2024 | 0.082067 | 0.009913 | 13.74% | 0.072086 | 0.082067 | 0.07035 | 33,972.00 |
| Mar 19 2024 | 0.072154 | -0.007143 | -9.01% | 0.081253 | 0.081741 | 0.070238 | 61,912.00 |
| Mar 18 2024 | 0.079297 | -0.002057 | -2.53% | 0.035846 | 0.088291 | 0.034988 | 100,813.00 |
| Mar 17 2024 | 0.081354 | 0.00439 | 5.70% | 0.077456 | 0.082314 | 0.074397 | 84,999.00 |
| Mar 16 2024 | 0.076965 | -0.005198 | -6.33% | 0.082081 | 0.088993 | 0.076301 | 147,070.00 |
![Logo of NKN [Ethereum] (NKNGBP).](/common/images/company/COIN_NKNUSD.png){kind=small}
