ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,277.51
      0.80%
      US Tech 100
      18,063.20
      0.01%
      Dow Jones
      38,686.32
      1.51%
      Brent Oil
      81.295
      0.00%
      Bitcoin
      67,485.75
      0.01%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Hacken Token (Gate.io:HAIUSDT)

      6. Hacken Token (Gate.io:HAIUSDT) Historical

      HAIUSDT Hacken Token

      0.05213
      0.00004 (0.08%)
      21:44:16 - Realtime Data

      HAIUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 31 2024 0.05209 -0.00083 -1.57% 0.05294 0.05299 0.05136 2,609,023.00
      May 30 2024 0.05292 -0.00091 -1.69% 0.05384 0.05435 0.0524 1,420,425.00
      May 29 2024 0.05383 0.00032 0.60% 0.05354 0.05467 0.05314 1,855,076.00
      May 28 2024 0.05351 -0.00074 -1.36% 0.0542 0.0547 0.05309 1,468,785.00
      May 27 2024 0.05425 0.00062 1.16% 0.05355 0.05489 0.0533 1,886,963.00
      May 26 2024 0.05363 -0.00221 -3.96% 0.05585 0.05599 0.05343 1,542,129.00
      May 25 2024 0.05584 0.00064 1.16% 0.05512 0.05629 0.05484 1,378,589.00
      May 24 2024 0.0552 0.00246 4.66% 0.05273 0.05585 0.05248 2,066,309.00
      May 23 2024 0.05274 -0.00298 -5.35% 0.056 0.05621 0.05226 1,782,921.00
      May 22 2024 0.05572 -0.0009 -1.59% 0.05684 0.05706 0.05498 1,700,696.00
      May 21 2024 0.05662 -0.00007 -0.12% 0.05657 0.0579 0.055 1,926,011.00
      May 20 2024 0.05669 0.00472 9.08% 0.05195 0.05697 0.05176 2,048,776.00
      May 19 2024 0.05197 -0.00165 -3.08% 0.05348 0.05411 0.05179 2,172,064.00
      May 18 2024 0.05362 -0.00071 -1.31% 0.05455 0.0549 0.0533 2,362,494.00
      May 17 2024 0.05433 0.00324 6.34% 0.05111 0.05458 0.05038 2,341,103.00
      May 16 2024 0.05109 0.00094 1.87% 0.05009 0.05214 0.04899 2,326,240.00
      May 15 2024 0.05015 0.00227 4.74% 0.048 0.05037 0.04737 2,259,519.00
      May 14 2024 0.04788 -0.00079 -1.62% 0.04867 0.04884 0.0464 2,370,773.00
      May 13 2024 0.04867 0.00053 1.10% 0.04815 0.04969 0.04771 2,083,484.00
      May 12 2024 0.04814 -0.00112 -2.27% 0.04926 0.04999 0.04681 2,283,539.00
      May 11 2024 0.04926 -0.00054 -1.08% 0.04973 0.05063 0.04875 2,019,761.00
      May 10 2024 0.0498 -0.00098 -1.93% 0.05088 0.05125 0.04909 1,924,535.00
      May 09 2024 0.05078 0.00152 3.09% 0.04919 0.0509 0.04919 2,201,857.00
      May 08 2024 0.04926 -0.00007 -0.14% 0.04937 0.05005 0.0491 2,464,371.00
      May 07 2024 0.04933 0.00012 0.24% 0.04922 0.05232 0.04858 3,652,244.00
      May 06 2024 0.04921 0.00133 2.78% 0.048 0.05084 0.04778 5,241,920.00
      May 05 2024 0.04788 -0.00059 -1.22% 0.04884 0.04887 0.04501 5,061,629.00
      May 04 2024 0.04847 -0.00264 -5.17% 0.05107 0.05207 0.04602 4,346,380.00
      May 03 2024 0.05111 0.00023 0.45% 0.05133 0.05467 0.04967 3,900,800.00
      May 02 2024 0.05088 0.00039 0.77% 0.05059 0.0517 0.04846 4,842,064.00
      May 01 2024 0.05049 0.00029 0.58% 0.05014 0.05145 0.04734 4,409,540.00
      Apr 30 2024 0.0502 -0.00505 -9.14% 0.05545 0.05605 0.04833 4,265,980.00
      Apr 29 2024 0.05525 -0.00208 -3.63% 0.05722 0.05799 0.05461 3,645,043.00
      Apr 28 2024 0.05733 -0.00171 -2.90% 0.05892 0.05982 0.05544 903,979.00
      Apr 27 2024 0.05904 0.00015 0.25% 0.05884 0.06025 0.0564 1,339,844.00
      Apr 26 2024 0.05889 -0.00152 -2.52% 0.0605 0.06436 0.0582 1,354,895.00
      Apr 25 2024 0.06041 0.00518 9.38% 0.05511 0.06077 0.05327 1,822,525.00
      Apr 24 2024 0.05523 -0.00239 -4.15% 0.05746 0.05886 0.05475 1,885,358.00
      Apr 23 2024 0.05762 -0.00149 -2.52% 0.05906 0.05975 0.0555 1,586,547.00
      Apr 22 2024 0.05911 -0.00439 -6.91% 0.06276 0.06397 0.05836 1,667,888.00
      Apr 21 2024 0.0635 -0.00061 -0.95% 0.06449 0.0651 0.06221 1,604,365.00
      Apr 20 2024 0.06411 0.00071 1.12% 0.06339 0.06475 0.06135 1,218,692.00
      Apr 19 2024 0.0634 0.0023 3.76% 0.06148 0.06506 0.0597 1,328,922.00
      Apr 18 2024 0.0611 -0.00089 -1.44% 0.06205 0.06466 0.05973 1,215,446.00
      Apr 17 2024 0.06199 -0.0019 -2.97% 0.06389 0.06473 0.05974 1,666,484.00
      Apr 16 2024 0.06389 0.0018 2.90% 0.06189 0.0644 0.06142 1,691,294.00
      Apr 15 2024 0.06209 -0.00126 -1.99% 0.06338 0.06665 0.06153 1,508,880.00
      Apr 14 2024 0.06335 0.00274 4.52% 0.0605 0.06353 0.05861 1,372,347.00
      Apr 13 2024 0.06061 -0.00687 -10.18% 0.06751 0.0706 0.0561 1,369,208.00
      Apr 12 2024 0.06748 -0.0088 -11.54% 0.0782 0.08024 0.06515 1,078,838.00
      Apr 11 2024 0.07628 -0.00148 -1.90% 0.07781 0.08217 0.07481 1,523,462.00
      Apr 10 2024 0.07776 0.00361 4.87% 0.07416 0.0789 0.07406 1,325,743.00
      Apr 09 2024 0.07415 -0.00106 -1.41% 0.07544 0.08536 0.07204 1,306,148.00
      Apr 08 2024 0.07521 0.00307 4.26% 0.07216 0.0757 0.07026 1,764,063.00
      Apr 07 2024 0.07214 0.0024 3.44% 0.06972 0.07267 0.06942 1,991,078.00
      Apr 06 2024 0.06974 -0.00275 -3.79% 0.07249 0.07322 0.06623 1,916,643.00
      Apr 05 2024 0.07249 -0.00373 -4.89% 0.07635 0.07689 0.07105 2,075,289.00
      Apr 04 2024 0.07622 0.00138 1.84% 0.07476 0.0769 0.07277 2,352,587.00
      Apr 03 2024 0.07484 0.00053 0.71% 0.07434 0.07667 0.07235 1,186,429.00
      Apr 02 2024 0.07431 -0.00558 -6.98% 0.07984 0.081 0.07282 2,761,315.00
      Apr 01 2024 0.07989 0.00038 0.48% 0.07945 0.082 0.07675 1,874,341.00
      Mar 31 2024 0.07951 0.00065 0.82% 0.07963 0.08023 0.07708 1,054,647.00
      Mar 30 2024 0.07886 -0.00063 -0.79% 0.0794 0.081 0.07732 1,165,854.00
      Mar 29 2024 0.07949 0.00262 3.41% 0.07742 0.08274 0.07576 3,743,156.00
      Mar 28 2024 0.07687 0.00013 0.17% 0.07706 0.08315 0.07617 2,273,546.00
      Mar 27 2024 0.07674 -0.00332 -4.15% 0.08019 0.08287 0.07576 903,090.00
      Mar 26 2024 0.08006 -0.00421 -5.00% 0.08413 0.087 0.07948 936,872.00
      Mar 25 2024 0.08427 0.00067 0.80% 0.08378 0.08489 0.07779 827,624.00
      Mar 24 2024 0.0836 0.00123 1.49% 0.08208 0.08467 0.08056 574,820.00
      Mar 23 2024 0.08237 0.00207 2.58% 0.08078 0.08318 0.07976 599,731.00
      Mar 22 2024 0.0803 0.00193 2.46% 0.07846 0.0849 0.07768 775,495.00
      Mar 21 2024 0.07837 -0.00248 -3.07% 0.08024 0.08417 0.07714 820,980.00
      Mar 20 2024 0.08085 0.00947 13.27% 0.07111 0.08212 0.0704 770,532.00
      Mar 19 2024 0.07138 -0.0085 -10.64% 0.0795 0.08091 0.07112 1,019,916.00
      Mar 18 2024 0.07988 -0.00086 -1.07% 0.08029 0.083 0.07708 645,766.00
      Mar 17 2024 0.08074 0.00259 3.31% 0.07812 0.08264 0.07319 1,028,650.00
      Mar 16 2024 0.07815 -0.00292 -3.60% 0.0812 0.08899 0.07714 951,155.00
      Mar 15 2024 0.08107 -0.00431 -5.05% 0.08555 0.08748 0.07212 1,233,812.00
      Mar 14 2024 0.08538 -0.00619 -6.76% 0.09095 0.09113 0.07501 1,084,546.00
      Mar 13 2024 0.09157 -0.00113 -1.22% 0.09323 0.09875 0.08445 1,366,681.00
      Mar 12 2024 0.0927 -0.00961 -9.39% 0.10203 0.1057 0.09103 1,353,253.00
      Mar 11 2024 0.10231 0.00434 4.43% 0.09787 0.110 0.09447 1,094,540.00
      Mar 10 2024 0.09797 -0.00269 -2.67% 0.10046 0.10253 0.09262 1,045,007.00
      Mar 09 2024 0.10066 -0.00787 -7.25% 0.10842 0.1093 0.096 1,027,820.00
      Mar 08 2024 0.10853 0.00801 7.97% 0.10018 0.12176 0.10002 1,126,683.00
      Mar 07 2024 0.10052 0.00597 6.31% 0.09502 0.10966 0.09221 1,632,158.00
      Mar 06 2024 0.09455 0.0084 9.75% 0.08851 0.09799 0.07742 1,108,365.00
      Mar 05 2024 0.08615 0.01148 15.37% 0.0749 0.0948 0.07236 1,961,922.00
      Mar 04 2024 0.07467 0.00443 6.31% 0.0693 0.07499 0.06924 7,747,962.00
      Mar 03 2024 0.07024 0.00591 9.19% 0.06434 0.07123 0.06298 8,108,044.00
      Mar 02 2024 0.06433 0.00533 9.03% 0.05906 0.06448 0.0583 8,397,256.00

      Your Recent History

      GATE
      HAIUSDT
      Hacken Token
      Delayed Upgrade Clock