Hacken Token (HAI) historical data and Live price

hackenai

Hacken Token

HAI
$ 0.048646 -1.655 % 0.00000074 BTC
MARKET CAP
31.38 M
24H VOLUME
502.978 k
CIRC.SUPPLY
645.081 M
MAX SUPPLY
1 B
Rank758
1H 0.25 %
24H -1.66 %
7D -5.60 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/13/240.0510.0520.0490.049426,021.1431,840,545.75
6/12/240.0490.0520.0490.051404,577.4133,130,151.36
6/11/240.0490.050.0480.049404,819.5731,667,355.58
6/10/240.0510.0510.0490.049391,031.4731,799,578.05
6/9/240.0510.0510.0510.051371,712.7632,758,689.84
6/8/240.0510.0550.0510.051431,607.5733,088,462.44
6/7/240.0530.0530.0480.051558,988.7833,000,868.54
6/6/240.0540.0540.0530.053390,229.2434,062,417.08
6/5/240.0530.0550.0530.054324,392.734,795,652.94
6/4/240.0530.0540.0530.053542,970.2434,407,503.02
6/3/240.0530.0550.0520.053446,808.6134,215,762.37
6/2/240.0530.0530.0520.053197,703.3833,951,266.95
6/1/240.0520.0530.0520.053214,297.1633,993,329.77
5/31/240.0530.0530.0520.052286,011.233,616,453.87
5/30/240.0540.0540.0520.053248,185.3434,188,343.85
5/29/240.0540.0550.0530.054245,361.4834,682,564.93
5/28/240.0540.0550.0530.054200,418.6134,595,643.14
5/27/240.0540.0550.0530.054275,600.1534,962,093.88
5/26/240.0560.0560.0530.054426,445.5134,580,544.04
5/25/240.0560.0560.0550.056369,071.4536,052,537.6
5/24/240.0530.0560.0530.055447,610.1235,710,044.3
5/23/240.0560.0560.0530.053449,439.8133,974,500.91
5/22/240.0570.0570.0550.057450,674.5636,616,788.66
5/21/240.0570.0580.0550.057497,590.736,682,046.28
5/20/240.0520.0570.0520.057577,601.1936,501,316.14
5/19/240.0540.0540.0520.052387,312.3533,503,195.31
5/18/240.0550.0550.0530.054455,668.0934,623,862.64
5/17/240.0510.0550.0510.055534,405.335,275,854.75
5/16/240.050.0520.0490.051559,713.7133,065,820.93
5/15/240.0480.0510.0480.05409,099.4632,468,344.64
5/14/240.0490.0490.0470.048403,799.5730,965,682.2
5/13/240.0480.050.0480.049477,608.2731,405,132.57
5/12/240.0490.050.0480.048230,147.831,103,942.47
5/11/240.050.0510.0490.049202,870.0831,759,372.11
5/10/240.0510.0510.0490.05325,915.2832,062,880.46
5/5/240.0470.0490.0450.048856,032.630,849,062.74
5/4/240.0510.0520.0450.0471,123,336.5130,251,809.19
5/3/240.0510.0540.050.051591,397.1132,849,852.43
5/2/240.0510.0520.0480.051596,164.7833,106,645.45
5/1/240.0490.0510.0480.051463,127.7632,585,370.97
4/30/240.0550.0560.0480.049633,284.8331,721,169.95
4/29/240.0570.0580.0550.055482,825.4435,759,230.64
4/28/240.0590.060.0560.057240,904.2136,994,785.21
4/27/240.0590.060.0570.059221,496.237,941,100.57
4/26/240.060.0620.0580.059426,789.8638,120,235.87
4/25/240.0550.060.0530.06388,678.6538,682,704.16
4/24/240.0570.0580.0550.055358,097.435,562,640.25
4/23/240.0590.060.0560.057478,753.5836,930,456.44
4/22/240.0630.0640.0590.059493,369.5638,254,638.98
4/21/240.0640.0650.0630.063255,502.4540,644,005.28
4/20/240.0630.0650.0610.064304,863.5141,597,073.26
4/19/240.0620.0640.060.063247,734.5440,902,459.54
4/18/240.0620.0640.0610.062398,352.7139,816,109.19
4/17/240.0640.0650.060.062420,174.6640,070,558.18
4/16/240.0620.0640.0620.064402,439.7941,341,305.18
4/15/240.0640.0670.0620.062481,595.1339,987,813.53
4/14/240.0610.0640.0590.064298,609.4541,077,080.51
4/13/240.0680.070.0560.061565,558.5539,205,511.9
4/12/240.0770.080.0660.068486,597.0543,612,371.72
4/11/240.0780.0820.0750.077510,848.249,407,949.67
4/10/240.0740.0780.0740.078514,268.9550,345,804.26
4/9/240.0750.0830.0720.074526,831.0547,943,280.77
4/8/240.0720.0760.0710.076509,932.748,721,654.16
4/7/240.070.0730.0690.072372,080.9946,619,482.4
4/6/240.0730.0730.0660.069634,825.6744,817,521.76
4/5/240.0760.0770.0720.073576,675.2346,853,414.55
4/4/240.0750.0770.0730.076541,442.8249,186,565.94
4/3/240.0740.0760.0730.075353,913.3448,490,042.85
4/2/240.080.080.0730.074647,948.4447,908,005.19
4/1/240.080.0810.0770.08603,410.251,458,288.03
3/31/240.080.080.0780.08337,479.151,385,402.61
3/30/240.080.0810.0780.08501,033.7851,503,076.24
3/29/240.0780.0830.0770.08990,762.6951,313,224.37
3/28/240.0770.0820.0770.078936,848.4950,332,554.38
3/27/240.080.0820.0760.077584,606.4549,697,058.13
3/26/240.0840.0870.080.08629,230.8551,793,260.55
3/25/240.0840.0850.080.084587,737.4354,417,827.89
3/24/240.0820.0850.0810.084367,301.8654,019,099.52
3/23/240.0810.0830.080.082378,211.6752,879,496.62
3/22/240.0790.0850.0780.081519,88252,121,854.42
3/21/240.080.0840.0780.079511,124.0550,732,198.02
3/20/240.0710.0810.0710.08518,128.5351,723,654.79
3/19/240.080.080.0710.071534,764.0246,016,934.91
3/18/240.080.0820.0780.08460,777.6751,363,217.04
3/17/240.0780.0820.0750.08562,570.7351,794,116.09
3/16/240.0810.0860.0770.078798,793.8350,529,418.53
3/15/240.0850.0860.070.0811,090,986.9652,468,126.05
3/14/240.0910.0910.0780.0851,124,795.9155,083,591.29
3/13/240.0940.0980.0850.0911,109,137.3458,611,486.06
3/12/240.1020.1030.0920.0941,106,532.460,567,757.01