Hangkei A.I. Chain Historical Data

HAI Page 14
Download
Date Close Price change Market cap Trading volume
Aug 2, 2019 $ 0.0472
+0.17%
$ -- $ 73,698
Aug 1, 2019 $ 0.0471
-8.31%
$ -- $ 17,297
Jul 31, 2019 $ 0.0513
-2.96%
$ -- $ 185,382
Jul 30, 2019 $ 0.0529
-2.18%
$ -- $ 691,721
Jul 29, 2019 $ 0.0541
+0.28%
$ -- $ 166,607
Jul 28, 2019 $ 0.054
-2.53%
$ -- $ 459,429
Jul 27, 2019 $ 0.0554
-3.70%
$ -- $ 814,194
Jul 26, 2019 $ 0.0575
-0.11%
$ -- $ 830,951
Jul 25, 2019 $ 0.0576
-2.54%
$ -- $ 927,966
Jul 24, 2019 $ 0.059
+0.51%
$ -- $ 202,691
Jul 23, 2019 $ 0.0587
-2.46%
$ -- $ 89,268
Jul 22, 2019 $ 0.0602
-2.39%
$ -- $ 96,972
Jul 21, 2019 $ 0.0617
-3.77%
$ -- $ 269,739
Jul 20, 2019 $ 0.0641
-1.27%
$ -- $ 226,481
Jul 19, 2019 $ 0.0649
+16.47%
$ -- $ 295,172
Jul 18, 2019 $ 0.0557
+0.07%
$ -- $ 42,066
Jul 17, 2019 $ 0.0557
-3.55%
$ -- $ 211,855
Jul 16, 2019 $ 0.0577
+0.54%
$ -- $ 532,006
Jul 15, 2019 $ 0.0574
+1.09%
$ -- $ 591,581
Jul 14, 2019 $ 0.0568
-9.36%
$ -- $ 434,942
Jul 13, 2019 $ 0.0627
+19.59%
$ -- $ 504,587
Jul 12, 2019 $ 0.0524
-8.18%
$ -- $ 369,029
Jul 11, 2019 $ 0.0571
+24.12%
$ -- $ 416,577
Jul 10, 2019 $ 0.046
-11.33%
$ -- $ 298,590
Jul 9, 2019 $ 0.0519
-5.53%
$ -- $ 226,008
Jul 8, 2019 $ 0.0549
-11.67%
$ -- $ 340,632
Jul 7, 2019 $ 0.0622
-0.94%
$ -- $ 353,054
Jul 6, 2019 $ 0.0628
-1.25%
$ -- $ 441,580
Jul 5, 2019 $ 0.0636
-2.37%
$ -- $ 412,664
Jul 4, 2019 $ 0.0651
+1.76%
$ -- $ 396,432
Jul 3, 2019 $ 0.064
+2.30%
$ -- $ 390,058
Jul 2, 2019 $ 0.0625
-4.40%
$ -- $ 357,436
Jul 1, 2019 $ 0.0654
-5.87%
$ -- $ 410,246
Jun 30, 2019 $ 0.0695
-3.97%
$ -- $ 411,644
Jun 29, 2019 $ 0.0724
-5.46%
$ -- $ 396,404
Jun 28, 2019 $ 0.0765
+5.77%
$ -- $ 588,148
Jun 27, 2019 $ 0.0724
-18.30%
$ -- $ 603,911
Jun 26, 2019 $ 0.0886
-26.24%
$ -- $ 654,134
Jun 25, 2019 $ 0.12
+1.77%
$ -- $ 957,901
Jun 24, 2019 $ 0.118
+4.56%
$ -- $ 682,209
Jun 23, 2019 $ 0.113
+51.40%
$ -- $ 366,585
Jun 22, 2019 $ 0.0746
+8.00%
$ -- $ 352,907
Jun 21, 2019 $ 0.0691
-2.63%
$ -- $ 313,253
Jun 20, 2019 $ 0.071
+1.56%
$ -- $ 261,503
Jun 19, 2019 $ 0.0698
+7.22%
$ -- $ 303,095
Jun 18, 2019 $ 0.0651
-8.00%
$ -- $ 297,608
Jun 17, 2019 $ 0.0708
-9.25%
$ -- $ 193,496
Jun 16, 2019 $ 0.0781
-11.38%
$ -- $ 200,043
Jun 15, 2019 $ 0.0881
+4.87%
$ -- $ 279,735
Jun 14, 2019 $ 0.084
+18.08%
$ -- $ 322,355