ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

HAIUSD Hacken Token

0.048292
-0.000552 (-1.13%)
11:08:28 - Realtime Data

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