Hacken Token Historical Data

HAI Page 16
Download
Date Close Price change Market cap Trading volume
Apr 1, 2024 $ 0.0794
-3.99%
$ 37.83 million $ 608,750
Mar 31, 2024 $ 0.0827
+3.62%
$ 39.4 million $ 318,916
Mar 30, 2024 $ 0.0798
-0.02%
$ 38.03 million $ 454,646
Mar 29, 2024 $ 0.0798
+1.73%
$ 38.03 million $ 985,775
Mar 28, 2024 $ 0.0785
+1.84%
$ 37.39 million $ 804,453
Mar 27, 2024 $ 0.0771
-4.48%
$ 36.71 million $ 490,401
Mar 26, 2024 $ 0.0807
-4.27%
$ 38.43 million $ 573,648
Mar 25, 2024 $ 0.0843
-1.14%
$ 40.15 million $ 521,999
Mar 24, 2024 $ 0.0853
+3.88%
$ 40.62 million $ 331,711
Mar 23, 2024 $ 0.0821
+1.67%
$ 39.13 million $ 376,278
Mar 22, 2024 $ 0.0809
+2.43%
$ 38.56 million $ 460,742
Mar 21, 2024 $ 0.079
-1.46%
$ 37.65 million $ 403,148
Mar 20, 2024 $ 0.0804
+12.74%
$ 38.31 million $ 422,165
Mar 19, 2024 $ 0.0713
-10.13%
$ 33.96 million $ 441,007
Mar 18, 2024 $ 0.0794
-1.31%
$ 37.81 million $ 407,324
Mar 17, 2024 $ 0.0805
+2.60%
$ 38.35 million $ 476,874
Mar 16, 2024 $ 0.0785
-3.18%
$ 37.38 million $ 767,519
Mar 15, 2024 $ 0.0809
-5.61%
$ 38.56 million $ 1.09 million
Mar 14, 2024 $ 0.086
-5.40%
$ 40.95 million $ 1.03 million
Mar 13, 2024 $ 0.0909
-3.04%
$ 43.32 million $ 988,293
Mar 12, 2024 $ 0.0933
-8.21%
$ 44.45 million $ 1.05 million
Mar 11, 2024 $ 0.102
+3.63%
$ 48.68 million $ 856,898
Mar 10, 2024 $ 0.0986
-2.27%
$ 46.97 million $ 540,643
Mar 9, 2024 $ 0.101
-6.89%
$ 48.06 million $ 1.18 million
Mar 8, 2024 $ 0.108
+7.77%
$ 51.62 million $ 1.31 million
Mar 7, 2024 $ 0.1
+8.29%
$ 47.83 million $ 1.65 million
Mar 6, 2024 $ 0.0927
+7.56%
$ 44.16 million $ 938,992
Mar 5, 2024 $ 0.0854
+14.63%
$ 40.69 million $ 1.42 million
Mar 4, 2024 $ 0.0744
+7.17%
$ 35.44 million $ 1.49 million
Mar 3, 2024 $ 0.0694
+7.74%
$ 33.07 million $ 1.65 million
Mar 2, 2024 $ 0.0644
+9.64%
$ 30.7 million $ 1.17 million
Mar 1, 2024 $ 0.0587
+5.21%
$ 27.96 million $ 1.11 million
Feb 29, 2024 $ 0.0558
-0.71%
$ 26.57 million $ 875,802
Feb 28, 2024 $ 0.0562
+4.11%
$ 26.78 million $ 1.04 million
Feb 27, 2024 $ 0.054
+2.11%
$ 25.73 million $ 1.1 million
Feb 26, 2024 $ 0.0528
+2.63%
$ 25.13 million $ 1.08 million
Feb 25, 2024 $ 0.0515
-24.95%
$ 24.56 million $ 918,856
Feb 24, 2024 $ 0.0687
+35.31%
$ 32.72 million $ 117,761
Feb 23, 2024 $ 0.0508
+2.29%
$ 24.18 million $ 997,310
Feb 22, 2024 $ 0.0495
-2.27%
$ 23.58 million $ 865,721
Feb 21, 2024 $ 0.0505
+9.29%
$ 24.05 million $ 893,937
Feb 20, 2024 $ 0.0462
-1.02%
$ 22.03 million $ 911,680
Feb 19, 2024 $ 0.0467
+11.44%
$ 22.24 million $ 890,612
Feb 18, 2024 $ 0.0419
+1.06%
$ 19.94 million $ 497,488
Feb 17, 2024 $ 0.0413
+1.32%
$ 19.69 million $ 609,729
Feb 16, 2024 $ 0.0408
+8.15%
$ 19.45 million $ 627,985
Feb 15, 2024 $ 0.0378
+1.72%
$ 17.99 million $ 617,891
Feb 14, 2024 $ 0.0372
+1.29%
$ 17.71 million $ 538,818
Feb 13, 2024 $ 0.0367
-0.24%
$ 17.49 million $ 622,617
Feb 12, 2024 $ 0.0368
+1.66%
$ 17.52 million $ 822,377