Register for real-time alerts, custom portfolio, and market movers
HAIBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 0.00000076 | -0.00000002 | -2.56% | 0.00000076 | 0.00000079 | 0.00000076 | 6,515.00 |
| May 31 2024 | 0.00000078 | 0.00000002 | 2.63% | 0.00000076 | 0.00000078 | 0.00000073 | 38,458.00 |
| May 30 2024 | 0.00000076 | -0.00000002 | -2.56% | 0.00000078 | 0.00000080 | 0.00000076 | 13,105.00 |
| May 29 2024 | 0.00000078 | 0.00000001 | 1.30% | 0.00000077 | 0.00000080 | 0.00000077 | 12,971.00 |
| May 28 2024 | 0.00000077 | 0.00000001 | 1.32% | 0.00000077 | 0.00000080 | 0.00000077 | 48,226.00 |
| May 27 2024 | 0.00000076 | -0.00000001 | -1.30% | 0.00000076 | 0.00000079 | 0.00000076 | 5,402.00 |
| May 26 2024 | 0.00000077 | -0.00000003 | -3.75% | 0.00000080 | 0.00000082 | 0.00000077 | 29,037.00 |
| May 25 2024 | 0.00000080 | 0.00000001 | 1.27% | 0.00000080 | 0.00000082 | 0.00000079 | 15,017.00 |
| May 24 2024 | 0.00000079 | 0.00000002 | 2.60% | 0.00000077 | 0.00000082 | 0.00000076 | 24,282.00 |
| May 23 2024 | 0.00000077 | -0.00000005 | -6.10% | 0.00000080 | 0.00000082 | 0.00000077 | 74,719.00 |
| May 22 2024 | 0.00000082 | 0.00000003 | 3.80% | 0.00000079 | 0.00000086 | 0.00000072 | 158,815.00 |
| May 21 2024 | 0.00000079 | 0.00000001 | 1.28% | 0.00000078 | 0.00000085 | 0.00000077 | 84,206.00 |
| May 20 2024 | 0.00000078 | 0.00000001 | 1.30% | 0.00000077 | 0.00000083 | 0.00000076 | 30,792.00 |
| May 19 2024 | 0.00000077 | -0.00000004 | -4.94% | 0.00000081 | 0.00000083 | 0.00000077 | 31,321.00 |
| May 18 2024 | 0.00000081 | 0.00000000 | 0.00% | 0.00000080 | 0.00000083 | 0.00000079 | 9,639.00 |
| May 17 2024 | 0.00000081 | 0.00000003 | 3.85% | 0.00000077 | 0.00000083 | 0.00000076 | 46,695.00 |
| May 16 2024 | 0.00000078 | 0.00000003 | 4.00% | 0.00000075 | 0.00000081 | 0.00000073 | 68,987.00 |
| May 15 2024 | 0.00000075 | -0.00000001 | -1.32% | 0.00000077 | 0.00000079 | 0.00000073 | 32,228.00 |
| May 14 2024 | 0.00000076 | -0.00000002 | -2.56% | 0.00000076 | 0.00000078 | 0.00000074 | 4,481.00 |
| May 13 2024 | 0.00000078 | 0.00000001 | 1.30% | 0.00000077 | 0.00000079 | 0.00000075 | 46,637.00 |
| May 12 2024 | 0.00000077 | -0.00000003 | -3.75% | 0.00000082 | 0.00000082 | 0.00000077 | 31,054.00 |
| May 11 2024 | 0.00000080 | -0.00000002 | -2.44% | 0.00000080 | 0.00000082 | 0.00000080 | 6,077.00 |
| May 10 2024 | 0.00000082 | 0.00000002 | 2.50% | 0.00000080 | 0.00000082 | 0.00000080 | 2,825.00 |
| May 09 2024 | 0.00000080 | -0.00000002 | -2.44% | 0.00000079 | 0.00000082 | 0.00000078 | 3,083.00 |
| May 08 2024 | 0.00000082 | 0.00000005 | 6.49% | 0.00000078 | 0.00000082 | 0.00000077 | 8,974.00 |
| May 07 2024 | 0.00000077 | 0.00000000 | 0.00% | 0.00000077 | 0.00000083 | 0.00000076 | 14,813.00 |
| May 06 2024 | 0.00000077 | 0.00000002 | 2.67% | 0.00000074 | 0.00000080 | 0.00000074 | 65,073.00 |
| May 05 2024 | 0.00000075 | -0.00000001 | -1.32% | 0.00000074 | 0.00000078 | 0.00000070 | 32,474.00 |
| May 04 2024 | 0.00000076 | -0.00000004 | -5.00% | 0.00000079 | 0.00000085 | 0.00000073 | 51,241.00 |
| May 03 2024 | 0.00000080 | -0.00000005 | -5.88% | 0.00000085 | 0.00000087 | 0.00000080 | 55,062.00 |
| May 02 2024 | 0.00000085 | 0.00000000 | 0.00% | 0.00000085 | 0.00000091 | 0.00000078 | 258,190.00 |
| May 01 2024 | 0.00000085 | 0.00000004 | 4.94% | 0.00000081 | 0.00000088 | 0.00000077 | 24,973.00 |
| Apr 30 2024 | 0.00000081 | -0.00000005 | -5.81% | 0.00000086 | 0.00000090 | 0.00000079 | 27,829.00 |
| Apr 29 2024 | 0.00000086 | -0.00000004 | -4.44% | 0.00000090 | 0.00000092 | 0.00000085 | 7,812.00 |
| Apr 28 2024 | 0.00000090 | -0.00000002 | -2.17% | 0.00000094 | 0.00000094 | 0.00000087 | 20,296.00 |
| Apr 27 2024 | 0.00000092 | -0.00000003 | -3.16% | 0.00000094 | 0.00000099 | 0.00000088 | 127,031.00 |
| Apr 26 2024 | 0.00000095 | 0.00000004 | 4.40% | 0.00000095 | 0.00000097 | 0.00000090 | 7,118.00 |
| Apr 25 2024 | 0.00000091 | 0.00000004 | 4.60% | 0.00000085 | 0.00000095 | 0.00000077 | 38,808.00 |
| Apr 24 2024 | 0.00000087 | 0.00000003 | 3.57% | 0.00000085 | 0.00000090 | 0.00000082 | 59,121.00 |
| Apr 23 2024 | 0.00000084 | -0.00000001 | -1.18% | 0.00000090 | 0.00000090 | 0.00000083 | 36,991.00 |
| Apr 22 2024 | 0.00000085 | -0.00000011 | -11.46% | 0.00000096 | 0.00000099 | 0.00000084 | 54,190.00 |
| Apr 21 2024 | 0.00000096 | -0.00000004 | -4.00% | 0.00000100 | 0.00000103 | 0.00000096 | 19,988.00 |
| Apr 20 2024 | 0.00000100 | 0.00000002 | 2.04% | 0.00000098 | 0.00000102 | 0.00000094 | 14,208.00 |
| Apr 19 2024 | 0.00000098 | -0.00000001 | -1.01% | 0.00000096 | 0.00000103 | 0.00000093 | 8,137.00 |
| Apr 18 2024 | 0.00000099 | -0.00000003 | -2.94% | 0.00000100 | 0.00000104 | 0.00000096 | 70,902.00 |
| Apr 17 2024 | 0.00000102 | 0.00000001 | 0.99% | 0.00000103 | 0.00000103 | 0.00000095 | 34,327.00 |
| Apr 16 2024 | 0.00000101 | 0.00000003 | 3.06% | 0.00000097 | 0.00000103 | 0.00000095 | 20,236.00 |
| Apr 15 2024 | 0.00000098 | 0.00000001 | 1.03% | 0.00000095 | 0.00000103 | 0.00000092 | 24,321.00 |
| Apr 14 2024 | 0.00000097 | 0.00000000 | 0.00% | 0.00000093 | 0.00000098 | 0.00000091 | 24,450.00 |
| Apr 13 2024 | 0.00000097 | -0.00000002 | -2.02% | 0.00000103 | 0.00000106 | 0.00000085 | 109,702.00 |
| Apr 12 2024 | 0.00000099 | -0.00000010 | -9.17% | 0.00000110 | 0.00000115 | 0.00000093 | 164,169.00 |
| Apr 11 2024 | 0.00000109 | -0.00000006 | -5.22% | 0.00000110 | 0.00000117 | 0.00000103 | 72,200.00 |
| Apr 10 2024 | 0.00000115 | 0.00000009 | 8.49% | 0.00000109 | 0.00000116 | 0.00000107 | 29,758.00 |
| Apr 09 2024 | 0.00000106 | 0.00000000 | 0.00% | 0.00000104 | 0.00000119 | 0.00000100 | 32,545.00 |
| Apr 08 2024 | 0.00000106 | 0.00000004 | 3.92% | 0.00000104 | 0.00000106 | 0.00000099 | 24,217.00 |
| Apr 07 2024 | 0.00000102 | -0.00000001 | -0.97% | 0.00000099 | 0.00000106 | 0.00000098 | 25,384.00 |
| Apr 06 2024 | 0.00000103 | -0.00000002 | -1.90% | 0.00000109 | 0.00000109 | 0.00000098 | 6,064.00 |
| Apr 05 2024 | 0.00000105 | -0.00000005 | -4.55% | 0.00000108 | 0.00000115 | 0.00000105 | 23,593.00 |
| Apr 04 2024 | 0.00000110 | -0.00000005 | -4.35% | 0.00000115 | 0.00000115 | 0.00000108 | 12,034.00 |
| Apr 03 2024 | 0.00000115 | 0.00000000 | 0.00% | 0.00000112 | 0.00000116 | 0.00000112 | 8,077.00 |
| Apr 02 2024 | 0.00000115 | 0.00000000 | 0.00% | 0.00000115 | 0.00000119 | 0.00000107 | 96,469.00 |
| Apr 01 2024 | 0.00000115 | 0.00000000 | 0.00% | 0.00000115 | 0.00000116 | 0.00000108 | 13,927.00 |
| Mar 31 2024 | 0.00000115 | -0.00000001 | -0.86% | 0.00000114 | 0.00000116 | 0.00000109 | 2,935.00 |
| Mar 30 2024 | 0.00000116 | 0.00000004 | 3.57% | 0.00000115 | 0.00000116 | 0.00000110 | 10,498.00 |
| Mar 29 2024 | 0.00000112 | -0.00000002 | -1.75% | 0.00000115 | 0.00000120 | 0.00000110 | 37,044.00 |
| Mar 28 2024 | 0.00000114 | -0.00000001 | -0.87% | 0.00000115 | 0.00000118 | 0.00000101 | 87,436.00 |
| Mar 27 2024 | 0.00000115 | 0.00000003 | 2.68% | 0.00000115 | 0.00000116 | 0.00000110 | 23,184.00 |
| Mar 26 2024 | 0.00000112 | -0.00000006 | -5.08% | 0.00000122 | 0.00000122 | 0.00000111 | 58,885.00 |
| Mar 25 2024 | 0.00000118 | -0.00000004 | -3.28% | 0.00000125 | 0.00000126 | 0.00000114 | 37,565.00 |
| Mar 24 2024 | 0.00000122 | -0.00000003 | -2.40% | 0.00000126 | 0.00000129 | 0.00000122 | 12,821.00 |
| Mar 23 2024 | 0.00000125 | -0.00000004 | -3.10% | 0.00000130 | 0.00000132 | 0.00000123 | 13,566.00 |
| Mar 22 2024 | 0.00000129 | 0.00000010 | 8.40% | 0.00000119 | 0.00000130 | 0.00000118 | 18,553.00 |
| Mar 21 2024 | 0.00000119 | -0.00000002 | -1.65% | 0.00000120 | 0.00000125 | 0.00000116 | 48,527.00 |
| Mar 20 2024 | 0.00000121 | 0.00000005 | 4.31% | 0.00000116 | 0.00000121 | 0.00000110 | 33,972.00 |
| Mar 19 2024 | 0.00000116 | -0.00000004 | -3.33% | 0.00000117 | 0.00000120 | 0.00000112 | 61,912.00 |
| Mar 18 2024 | 0.00000120 | 0.00000001 | 0.84% | 0.00000119 | 0.00000121 | 0.00000114 | 73,500.00 |
| Mar 17 2024 | 0.00000119 | 0.00000001 | 0.85% | 0.00000118 | 0.00000124 | 0.00000112 | 84,999.00 |
| Mar 16 2024 | 0.00000118 | 0.00000000 | 0.00% | 0.00000118 | 0.00000130 | 0.00000112 | 171,800.00 |
| Mar 15 2024 | 0.00000118 | -0.00000008 | -6.35% | 0.00000119 | 0.00000123 | 0.00000102 | 191,188.00 |
| Mar 14 2024 | 0.00000126 | 0.00000000 | 0.00% | 0.00000126 | 0.00000126 | 0.00000126 | 0.00 |
| Mar 13 2024 | 0.00000126 | -0.00000008 | -5.97% | 0.00000134 | 0.00000137 | 0.00000116 | 184,051.00 |
| Mar 12 2024 | 0.00000134 | -0.00000005 | -3.60% | 0.00000139 | 0.00000142 | 0.00000127 | 64,000.00 |
| Mar 11 2024 | 0.00000139 | -0.00000002 | -1.42% | 0.00000143 | 0.00000148 | 0.00000132 | 196,727.00 |
| Mar 10 2024 | 0.00000141 | -0.00000005 | -3.42% | 0.00000144 | 0.00000148 | 0.00000134 | 53,748.00 |
| Mar 09 2024 | 0.00000146 | -0.00000005 | -3.31% | 0.00000158 | 0.00000163 | 0.00000137 | 132,202.00 |
| Mar 08 2024 | 0.00000151 | -0.00000004 | -2.58% | 0.00000159 | 0.00000187 | 0.00000147 | 223,869.00 |
| Mar 07 2024 | 0.00000155 | 0.00000013 | 9.15% | 0.00000143 | 0.00000187 | 0.00000130 | 379,025.00 |
| Mar 06 2024 | 0.00000142 | 0.00000004 | 2.90% | 0.00000138 | 0.00000156 | 0.00000116 | 44,587.00 |
| Mar 05 2024 | 0.00000138 | 0.00000030 | 27.78% | 0.00000111 | 0.00000168 | 0.00000105 | 375,546.00 |
| Mar 04 2024 | 0.00000108 | -0.00000002 | -1.82% | 0.00000111 | 0.00000116 | 0.00000102 | 127,954.00 |
| Mar 03 2024 | 0.00000110 | 0.00000006 | 5.77% | 0.00000101 | 0.00000118 | 0.00000101 | 44,556.00 |
| Mar 02 2024 | 0.00000104 | 0.00000010 | 10.64% | 0.00000095 | 0.00000104 | 0.00000094 | 34,715.00 |
