Hacken Token (HAI) historical data and Live price

Hacken Token

HAI

$ 0.044682 + 4.223 %

0.00000066 BTC

MARKET CAP
28.822 M

24H VOLUME
376.485 k

CIRC.SUPPLY
645.052 M

MAX SUPPLY
1 B

HAI

USD

Rank702

1H 0.75 %

24H 4.22 %

7D -7.21 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	0.043	0.044	0.042	0.043	395,924.3	27,896,014.23
7/25/24	0.045	0.045	0.043	0.043	482,983.11	27,778,899.8
7/24/24	0.046	0.046	0.045	0.045	380,507.79	29,312,329.74
7/23/24	0.046	0.047	0.045	0.046	253,498.57	29,403,550.92
7/22/24	0.048	0.048	0.046	0.046	11,351,180.38	29,700,308.42
7/21/24	0.048	0.048	0.047	0.048	586,257.91	30,923,329.4
7/20/24	0.048	0.049	0.047	0.048	335,325.39	30,691,813.39
7/19/24	0.047	0.048	0.046	0.048	465,232.4	30,660,399.14
7/18/24	0.046	0.048	0.046	0.047	429,076.09	30,230,659.51
7/17/24	0.047	0.047	0.046	0.046	377,623.45	29,964,596.53
7/16/24	0.046	0.047	0.045	0.047	425,000.31	30,085,761.26
7/15/24	0.045	0.047	0.045	0.046	415,516.86	29,986,290.08
7/14/24	0.043	0.045	0.043	0.045	268,078.59	29,001,538.89
7/13/24	0.042	0.043	0.042	0.043	404,869.26	27,614,957.33
7/12/24	0.042	0.042	0.042	0.042	417,967	26,966,474.72
7/11/24	0.042	0.043	0.042	0.042	417,520.31	27,154,528.56
7/10/24	0.042	0.043	0.041	0.042	346,684.95	27,074,693.24
7/9/24	0.041	0.042	0.04	0.042	426,227.98	26,905,050.59
7/8/24	0.041	0.041	0.04	0.041	386,116.81	26,238,567.94
7/7/24	0.043	0.043	0.041	0.041	367,038.87	26,368,255.98
7/6/24	0.042	0.044	0.042	0.043	423,602.13	27,901,301.7
7/5/24	0.042	0.042	0.039	0.042	427,799.8	27,236,951.21
7/4/24	0.044	0.044	0.041	0.042	429,113.63	27,004,664.23
7/3/24	0.046	0.046	0.043	0.044	459,657.92	28,178,720.79
7/2/24	0.045	0.047	0.045	0.046	490,607.34	29,733,597.61
7/1/24	0.046	0.046	0.044	0.045	396,397.83	29,295,449.35
6/30/24	0.045	0.046	0.043	0.046	333,534.07	29,438,394.85
6/29/24	0.043	0.046	0.043	0.045	385,058.92	28,912,531.86
6/28/24	0.044	0.044	0.042	0.043	434,418.05	27,905,910.02
6/27/24	0.045	0.045	0.044	0.044	380,825.26	28,253,698.76
6/26/24	0.045	0.046	0.045	0.045	340,015.06	28,923,495.64
6/25/24	0.043	0.045	0.042	0.045	318,496.63	29,098,769.75
6/24/24	0.044	0.045	0.042	0.043	368,592.97	27,728,896.81
6/23/24	0.046	0.046	0.044	0.044	302,249.62	28,670,214.37
6/22/24	0.046	0.047	0.046	0.046	282,533.39	29,427,821.7
6/21/24	0.047	0.047	0.045	0.046	369,966.2	29,892,092.79
6/20/24	0.047	0.048	0.046	0.047	286,387.55	30,342,799.31
6/19/24	0.046	0.048	0.046	0.047	235,661.48	30,246,580.15
6/18/24	0.048	0.048	0.046	0.046	309,460.6	29,861,515.51
6/17/24	0.049	0.049	0.047	0.048	350,507.66	30,884,489.47
6/16/24	0.049	0.049	0.048	0.049	342,315.57	31,391,821.05
6/15/24	0.048	0.049	0.048	0.049	361,805.93	31,817,433.38
6/14/24	0.049	0.05	0.048	0.048	501,715.16	31,220,878.43
6/13/24	0.051	0.052	0.049	0.049	426,021.14	31,840,545.75
6/12/24	0.049	0.052	0.049	0.051	404,577.41	33,130,151.36
6/11/24	0.049	0.05	0.048	0.049	404,819.57	31,667,355.58
6/10/24	0.051	0.051	0.049	0.049	391,031.47	31,799,578.05
6/9/24	0.051	0.051	0.051	0.051	371,712.76	32,758,689.84
6/8/24	0.051	0.055	0.051	0.051	431,607.57	33,088,462.44
6/7/24	0.053	0.053	0.048	0.051	558,988.78	33,000,868.54
6/6/24	0.054	0.054	0.053	0.053	390,229.24	34,062,417.08
6/5/24	0.053	0.055	0.053	0.054	324,392.7	34,795,652.94
6/4/24	0.053	0.054	0.053	0.053	542,970.24	34,407,503.02
6/3/24	0.053	0.055	0.052	0.053	446,808.61	34,215,762.37
6/2/24	0.053	0.053	0.052	0.053	197,703.38	33,951,266.95
6/1/24	0.052	0.053	0.052	0.053	214,297.16	33,993,329.77
5/31/24	0.053	0.053	0.052	0.052	286,011.2	33,616,453.87
5/30/24	0.054	0.054	0.052	0.053	248,185.34	34,188,343.85
5/29/24	0.054	0.055	0.053	0.054	245,361.48	34,682,564.93
5/28/24	0.054	0.055	0.053	0.054	200,418.61	34,595,643.14
5/27/24	0.054	0.055	0.053	0.054	275,600.15	34,962,093.88
5/26/24	0.056	0.056	0.053	0.054	426,445.51	34,580,544.04
5/25/24	0.056	0.056	0.055	0.056	369,071.45	36,052,537.6
5/24/24	0.053	0.056	0.053	0.055	447,610.12	35,710,044.3
5/23/24	0.056	0.056	0.053	0.053	449,439.81	33,974,500.91
5/22/24	0.057	0.057	0.055	0.057	450,674.56	36,616,788.66
5/21/24	0.057	0.058	0.055	0.057	497,590.7	36,682,046.28
5/20/24	0.052	0.057	0.052	0.057	577,601.19	36,501,316.14
5/19/24	0.054	0.054	0.052	0.052	387,312.35	33,503,195.31
5/18/24	0.055	0.055	0.053	0.054	455,668.09	34,623,862.64
5/17/24	0.051	0.055	0.051	0.055	534,405.3	35,275,854.75
5/16/24	0.05	0.052	0.049	0.051	559,713.71	33,065,820.93
5/15/24	0.048	0.051	0.048	0.05	409,099.46	32,468,344.64
5/14/24	0.049	0.049	0.047	0.048	403,799.57	30,965,682.2
5/13/24	0.048	0.05	0.048	0.049	477,608.27	31,405,132.57
5/12/24	0.049	0.05	0.048	0.048	230,147.8	31,103,942.47
5/11/24	0.05	0.051	0.049	0.049	202,870.08	31,759,372.11
5/10/24	0.051	0.051	0.049	0.05	325,915.28	32,062,880.46
5/5/24	0.047	0.049	0.045	0.048	856,032.6	30,849,062.74
5/4/24	0.051	0.052	0.045	0.047	1,123,336.51	30,251,809.19
5/3/24	0.051	0.054	0.05	0.051	591,397.11	32,849,852.43
5/2/24	0.051	0.052	0.048	0.051	596,164.78	33,106,645.45
5/1/24	0.049	0.051	0.048	0.051	463,127.76	32,585,370.97
4/30/24	0.055	0.056	0.048	0.049	633,284.83	31,721,169.95
4/29/24	0.057	0.058	0.055	0.055	482,825.44	35,759,230.64
4/28/24	0.059	0.06	0.056	0.057	240,904.21	36,994,785.21
4/27/24	0.059	0.06	0.057	0.059	221,496.2	37,941,100.57
4/26/24	0.06	0.062	0.058	0.059	426,789.86	38,120,235.87
4/25/24	0.055	0.06	0.053	0.06	388,678.65	38,682,704.16
4/24/24	0.057	0.058	0.055	0.055	358,097.4	35,562,640.25

Similar Coins