Hangkei A.I. Chain Historical Data

HAI Page 13
Download
Date Close Price change Market cap Trading volume
Sep 21, 2019 $ 0.0384
-0.11%
$ -- $ 66,269
Sep 20, 2019 $ 0.0384
-2.17%
$ -- $ 36,571
Sep 19, 2019 $ 0.0393
-3.50%
$ -- $ 25,182
Sep 18, 2019 $ 0.0407
+0.89%
$ -- $ 72,639
Sep 17, 2019 $ 0.0404
+0.63%
$ -- $ 66,922
Sep 16, 2019 $ 0.0401
+4.36%
$ -- $ 84,145
Sep 15, 2019 $ 0.0384
+1.41%
$ -- $ 64,227
Sep 14, 2019 $ 0.0379
-0.28%
$ -- $ 40,032
Sep 13, 2019 $ 0.038
-1.47%
$ -- $ 28,442
Sep 12, 2019 $ 0.0386
-1.18%
$ -- $ 17,807
Sep 11, 2019 $ 0.039
-2.29%
$ -- $ 57,728
Sep 10, 2019 $ 0.0399
+7.67%
$ -- $ 49,278
Sep 9, 2019 $ 0.037
+0.06%
$ -- $ 61,787
Sep 8, 2019 $ 0.037
-16.17%
$ -- $ 474,480
Sep 7, 2019 $ 0.0441
+57.22%
$ -- $ 154,175
Sep 6, 2019 $ 0.0281
-9.00%
$ -- $ 17,964
Sep 5, 2019 $ 0.0309
+52.72%
$ -- $ 64,471
Sep 4, 2019 $ 0.0202
-3.25%
$ -- $ 18,093
Sep 3, 2019 $ 0.0208
+0.86%
$ -- $ 9,160
Sep 2, 2019 $ 0.0207
-6.62%
$ -- $ 20,557
Sep 1, 2019 $ 0.0222
-1.04%
$ -- $ 30,408
Aug 31, 2019 $ 0.0224
-14.81%
$ -- $ 56,354
Aug 30, 2019 $ 0.0263
+0.86%
$ -- $ 5,287
Aug 29, 2019 $ 0.0261
-2.24%
$ -- $ 21,148
Aug 28, 2019 $ 0.0267
-1.96%
$ -- $ 51,966
Aug 27, 2019 $ 0.0272
-5.33%
$ -- $ 64,139
Aug 26, 2019 $ 0.0287
-15.73%
$ -- $ 49,245
Aug 25, 2019 $ 0.034
-1.48%
$ -- $ 71,859
Aug 24, 2019 $ 0.0345
-14.45%
$ -- $ 96,533
Aug 23, 2019 $ 0.0403
-13.79%
$ -- $ 95,246
Aug 22, 2019 $ 0.0468
-2.91%
$ -- $ 122,089
Aug 21, 2019 $ 0.0483
-7.88%
$ -- $ 124,551
Aug 20, 2019 $ 0.0524
-9.96%
$ -- $ 109,892
Aug 19, 2019 $ 0.0579
+154.00%
$ -- $ 111,420
Aug 18, 2019 $ 0.0228
-0.15%
$ -- $ 1,722
Aug 17, 2019 $ 0.0228
-2.18%
$ -- $ 2,356
Aug 16, 2019 $ 0.0232
+6.01%
$ -- $ 9,759
Aug 15, 2019 $ 0.0218
-13.72%
$ -- $ 7,943
Aug 14, 2019 $ 0.0252
-7.73%
$ -- $ 3,833
Aug 13, 2019 $ 0.0273
+4.49%
$ -- $ 2,214
Aug 12, 2019 $ 0.0262
-10.64%
$ -- $ 4,578
Aug 11, 2019 $ 0.0293
+3.26%
$ -- $ 11,830
Aug 10, 2019 $ 0.0283
-5.29%
$ -- $ 7,609
Aug 9, 2019 $ 0.03
-8.04%
$ -- $ 2,630
Aug 8, 2019 $ 0.0327
-6.82%
$ -- $ 2,969
Aug 7, 2019 $ 0.035
-7.43%
$ -- $ 18,548
Aug 6, 2019 $ 0.0379
-4.13%
$ -- $ 18,860
Aug 5, 2019 $ 0.0395
-0.57%
$ -- $ 25,441
Aug 4, 2019 $ 0.0397
-9.83%
$ -- $ 74,205
Aug 3, 2019 $ 0.044
-6.70%
$ -- $ 70,260