HAI Coin Values HAI
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2023-09-30 | $0.0235600 | $0.0232600 | $0.0242800 | $0.0229100 |
2023-10-01 | $0.0232600 | $0.0237100 | $0.0249600 | $0.0237100 |
2023-10-02 | $0.0237100 | $0.0238400 | $0.0241300 | $0.0225300 |
2023-10-03 | $0.0238400 | $0.0236800 | $0.0242100 | $0.0231600 |
2023-10-04 | $0.0236800 | $0.0238300 | $0.0238300 | $0.0231400 |
2023-10-05 | $0.0238300 | $0.0228700 | $0.0241100 | $0.0225000 |
2023-10-06 | $0.0228700 | $0.0224300 | $0.0236400 | $0.0217800 |
2023-10-07 | $0.0224300 | $0.0222500 | $0.0224500 | $0.0221900 |
2023-10-08 | $0.0224100 | $0.0211100 | $0.0231200 | $0.0208300 |
2023-10-09 | $0.0211100 | $0.0208400 | $0.0213000 | $0.0200800 |
2023-10-10 | $0.0208400 | $0.0212300 | $0.0217300 | $0.0205200 |
2023-10-11 | $0.0212300 | $0.0209000 | $0.0213700 | $0.0198800 |
2023-10-12 | $0.0209000 | $0.0204100 | $0.0209400 | $0.0200300 |
2023-10-13 | $0.0204100 | $0.0216200 | $0.0216400 | $0.0200100 |
2023-10-14 | $0.0216200 | $0.0212700 | $0.0222400 | $0.0209600 |
2023-10-15 | $0.0212700 | $0.0206900 | $0.0217200 | $0.0205700 |
2023-10-16 | $0.0206900 | $0.0213900 | $0.0221100 | $0.0204500 |
2023-10-17 | $0.0213900 | $0.0214900 | $0.0227900 | $0.0198000 |
2023-10-18 | $0.0214900 | $0.0209700 | $0.0216900 | $0.0206900 |
2023-10-19 | $0.0209700 | $0.0202100 | $0.0213500 | $0.0199100 |
2023-10-20 | $0.0202100 | $0.0198400 | $0.0208300 | $0.0195800 |
2023-10-21 | $0.0198400 | $0.0208400 | $0.0209500 | $0.0200300 |
2023-10-22 | $0.0208400 | $0.0206500 | $0.0214200 | $0.0205500 |
2023-10-23 | $0.0206500 | $0.0203100 | $0.0220800 | $0.0201900 |
2023-10-24 | $0.0203100 | $0.0214000 | $0.0229200 | $0.0203500 |
2023-10-25 | $0.0214000 | $0.0222400 | $0.0227700 | $0.0213300 |
2023-10-26 | $0.0222400 | $0.0214500 | $0.0227300 | $0.0204500 |
2023-10-27 | $0.0214500 | $0.0212700 | $0.0220400 | $0.0209500 |
2023-10-28 | $0.0212700 | $0.0218000 | $0.0218700 | $0.0210200 |
2023-10-29 | $0.0218000 | $0.0215800 | $0.0220900 | $0.0214200 |
2023-10-30 | $0.0215800 | $0.0213900 | $0.0221200 | $0.0211800 |
2023-10-31 | $0.0213900 | $0.0208200 | $0.0217300 | $0.0204800 |
2023-11-01 | $0.0208200 | $0.0212100 | $0.0214900 | $0.0206000 |
2023-11-02 | $0.0212300 | $0.0220700 | $0.0221900 | $0.0205000 |
2023-11-03 | $0.0220700 | $0.0236900 | $0.0241900 | $0.0219500 |
2023-11-04 | $0.0236900 | $0.0240900 | $0.0246100 | $0.0238300 |
2023-11-05 | $0.0240900 | $0.0232500 | $0.0245700 | $0.0230000 |
2023-11-06 | $0.0232500 | $0.0230300 | $0.0236000 | $0.0228200 |
2023-11-07 | $0.0230300 | $0.0229200 | $0.0233300 | $0.0221800 |
2023-11-08 | $0.0229200 | $0.0247700 | $0.0256300 | $0.0226300 |
2023-11-09 | $0.0247700 | $0.0246500 | $0.0303500 | $0.0245800 |
2023-11-10 | $0.0246500 | $0.0248300 | $0.0248800 | $0.0245900 |
2023-12-24 | $0.0385200 | $0.0375600 | $0.0381900 | $0.0368400 |
2023-12-25 | $0.0375600 | $0.0376400 | $0.0388500 | $0.0358000 |
2023-12-26 | $0.0376400 | $0.0372300 | $0.0383100 | $0.0369700 |
2023-12-27 | $0.0372300 | $0.0404700 | $0.0405400 | $0.0379200 |
2023-12-28 | $0.0404700 | $0.0385600 | $0.0399000 | $0.0376900 |
2023-12-29 | $0.0385600 | $0.0386300 | $0.0387900 | $0.0360100 |
2023-12-30 | $0.0386300 | $0.0379700 | $0.0391000 | $0.0358200 |
2023-12-31 | $0.0379700 | $0.0393300 | $0.0394400 | $0.0371600 |
2024-01-01 | $0.0393300 | $0.0386800 | $0.0415200 | $0.0386100 |
2024-01-02 | $0.0386800 | $0.0388800 | $0.0392800 | $0.0378200 |
2024-01-03 | $0.0388800 | $0.0380400 | $0.0397700 | $0.0360800 |
2024-01-04 | $0.0380400 | $0.0389000 | $0.0392600 | $0.0375600 |
2024-01-05 | $0.0389000 | $0.0380900 | $0.0398200 | $0.0374800 |
2024-01-06 | $0.0380900 | $0.0373500 | $0.0390700 | $0.0373500 |
2024-01-07 | $0.0373500 | $0.0368100 | $0.0376500 | $0.0364100 |
2024-01-08 | $0.0368100 | $0.0359700 | $0.0392400 | $0.0353600 |
2024-01-09 | $0.0359700 | $0.0346800 | $0.0375000 | $0.0343300 |
2024-01-10 | $0.0346800 | $0.0354900 | $0.0388000 | $0.0348700 |
2024-01-11 | $0.0354900 | $0.0363500 | $0.0367100 | $0.0350600 |
2024-01-12 | $0.0363500 | $0.0347300 | $0.0357900 | $0.0324800 |
2024-01-13 | $0.0347300 | $0.0351400 | $0.0360100 | $0.0347200 |
2024-01-14 | $0.0351400 | $0.0344400 | $0.0347200 | $0.0335800 |
2024-01-15 | $0.0344400 | $0.0342100 | $0.0352700 | $0.0341600 |
2024-01-16 | $0.0342100 | $0.0337900 | $0.0354700 | $0.0336800 |
2024-01-17 | $0.0337900 | $0.0317000 | $0.0336700 | $0.0315000 |
2024-01-18 | $0.0317000 | $0.0304900 | $0.0313800 | $0.0301900 |
2024-01-19 | $0.0304900 | $0.0302000 | $0.0310000 | $0.0296800 |
2024-01-20 | $0.0302000 | $0.0301400 | $0.0304100 | $0.0298200 |
2024-01-21 | $0.0301400 | $0.0309100 | $0.0309100 | $0.0297100 |
2024-01-22 | $0.0309100 | $0.0315100 | $0.0322900 | $0.0288200 |
2024-01-23 | $0.0315100 | $0.0314200 | $0.0319800 | $0.0300300 |
2024-01-24 | $0.0314200 | $0.0322600 | $0.0325300 | $0.0308100 |
2024-01-25 | $0.0322600 | $0.0333300 | $0.0337900 | $0.0319500 |
2024-01-26 | $0.0333300 | $0.0359600 | $0.0366200 | $0.0334000 |
2024-01-27 | $0.0359600 | $0.0359200 | $0.0367200 | $0.0342200 |
2024-01-28 | $0.0359200 | $0.0359500 | $0.0361700 | $0.0341900 |
2024-01-29 | $0.0359500 | $0.0349700 | $0.0373600 | $0.0348100 |
2024-01-30 | $0.0349700 | $0.0346800 | $0.0362000 | $0.0342100 |
2024-01-31 | $0.0346800 | $0.0339000 | $0.0347500 | $0.0330800 |
2024-02-01 | $0.0338800 | $0.0351300 | $0.0354700 | $0.0335100 |
2024-02-02 | $0.0351300 | $0.0350300 | $0.0357500 | $0.0340200 |
2024-02-03 | $0.0350300 | $0.0361800 | $0.0363200 | $0.0347400 |
2024-02-04 | $0.0361800 | $0.0361200 | $0.0362100 | $0.0344400 |
2024-02-05 | $0.0361200 | $0.0349000 | $0.0368100 | $0.0344600 |
2024-02-06 | $0.0349000 | $0.0366500 | $0.0370800 | $0.0348700 |
2024-02-07 | $0.0366500 | $0.0366600 | $0.0381600 | $0.0358300 |
2024-02-08 | $0.0366600 | $0.0357400 | $0.0374600 | $0.0352600 |
2024-02-09 | $0.0357400 | $0.0366700 | $0.0370900 | $0.0355500 |
2024-02-10 | $0.0366700 | $0.0356600 | $0.0370400 | $0.0351600 |
2024-02-11 | $0.0356600 | $0.0363400 | $0.0363600 | $0.0349900 |
2024-02-12 | $0.0363400 | $0.0370300 | $0.0390600 | $0.0352500 |
2024-02-13 | $0.0370300 | $0.0367400 | $0.0374800 | $0.0354500 |
2024-02-14 | $0.0367400 | $0.0371900 | $0.0392200 | $0.0359100 |
2024-02-15 | $0.0371900 | $0.0378600 | $0.0380000 | $0.0369600 |
2024-02-16 | $0.0378600 | $0.0406000 | $0.0410200 | $0.0374600 |
2024-02-17 | $0.0406000 | $0.0408100 | $0.0408700 | $0.0405500 |
2024-02-18 | $0.0411100 | $0.0419200 | $0.0438300 | $0.0415800 |
2024-02-19 | $0.0419200 | $0.0465300 | $0.0482100 | $0.0422000 |
2024-02-20 | $0.0465300 | $0.0459500 | $0.0477900 | $0.0439900 |
2024-02-21 | $0.0459500 | $0.0504 | $0.0512 | $0.0451200 |
2024-02-22 | $0.0504 | $0.0490000 | $0.0527 | $0.0486100 |
2024-02-23 | $0.0490000 | $0.0502 | $0.0504 | $0.0458500 |
2024-02-24 | $0.0502 | $0.0518 | $0.0543 | $0.0512 |
2024-02-25 | $0.0518 | $0.0511 | $0.0545 | $0.0509 |
2024-02-26 | $0.0511 | $0.0524 | $0.0543 | $0.0508 |
2024-02-27 | $0.0524 | $0.0537 | $0.0548 | $0.0519 |
2024-02-28 | $0.0537 | $0.0563 | $0.0577 | $0.0535 |
2024-02-29 | $0.0563 | $0.0558 | $0.0567 | $0.0546 |
2024-03-01 | $0.0558 | $0.0591 | $0.0591 | $0.0552 |
2024-03-02 | $0.0591 | $0.0642 | $0.0645 | $0.0585 |
2024-03-03 | $0.0642 | $0.0697 | $0.0724 | $0.0642 |
2024-03-04 | $0.0697 | $0.0747 | $0.0773 | $0.0724 |
2024-03-05 | $0.0747 | $0.0892 | $0.0983 | $0.0725 |
2024-03-06 | $0.0892 | $0.0941 | $0.1046000 | $0.0753 |
2024-03-07 | $0.0941 | $0.1028000 | $0.1103000 | $0.0927 |
2024-03-08 | $0.1028000 | $0.1080000 | $0.1210000 | $0.0993200 |
2024-03-09 | $0.1080000 | $0.1082000 | $0.1083000 | $0.1078000 |
2024-03-10 | $0.1003000 | $0.0984 | $0.1005000 | $0.0932 |
2024-03-11 | $0.0984 | $0.1021000 | $0.1106000 | $0.0970 |
2024-03-12 | $0.1021000 | $0.0938 | $0.1012000 | $0.0919 |
2024-03-13 | $0.0938 | $0.0913 | $0.0985 | $0.0857 |
2024-03-14 | $0.0913 | $0.0849 | $0.0886 | $0.0751 |
2024-03-15 | $0.0849 | $0.0813 | $0.0851 | $0.0719 |
2024-03-16 | $0.0813 | $0.0787 | $0.0824 | $0.0745 |
2024-03-17 | $0.0787 | $0.0804 | $0.0834 | $0.0768 |
2024-03-18 | $0.0804 | $0.0796 | $0.0805 | $0.0776 |
2024-03-19 | $0.0796 | $0.0708 | $0.0735 | $0.0700 |
2024-03-20 | $0.0708 | $0.0804 | $0.0816 | $0.0761 |
2024-03-21 | $0.0804 | $0.0788 | $0.0827 | $0.0777 |
2024-03-22 | $0.0788 | $0.0814 | $0.0820 | $0.0751 |
2024-03-23 | $0.0814 | $0.0812 | $0.0834 | $0.0796 |
2024-03-24 | $0.0812 | $0.0835 | $0.0853 | $0.0832 |
2024-03-25 | $0.0835 | $0.0837 | $0.0876 | $0.0822 |
2024-03-26 | $0.0837 | $0.0807 | $0.0855 | $0.0802 |
2024-03-27 | $0.0807 | $0.0766 | $0.0823 | $0.0762 |
2024-03-28 | $0.0766 | $0.0781 | $0.0817 | $0.0754 |
2024-03-29 | $0.0781 | $0.0792 | $0.0816 | $0.0767 |
2024-03-30 | $0.0792 | $0.0797 | $0.0803 | $0.0771 |
2024-03-31 | $0.0797 | $0.0792 | $0.0831 | $0.0787 |
2024-04-01 | $0.0792 | $0.0796 | $0.0801 | $0.0761 |
2024-04-02 | $0.0796 | $0.0740 | $0.0775 | $0.0738 |
2024-04-03 | $0.0740 | $0.0753 | $0.0764 | $0.0736 |
2024-04-04 | $0.0753 | $0.0760 | $0.0763 | $0.0734 |
2024-04-05 | $0.0760 | $0.0723 | $0.1095000 | $0.0718 |
2024-04-06 | $0.0723 | $0.0691 | $0.0734 | $0.0669 |
2024-04-07 | $0.0691 | $0.0721 | $0.0736 | $0.0686 |
2024-04-08 | $0.0721 | $0.0753 | $0.0781 | $0.0731 |
2024-04-09 | $0.0753 | $0.0744 | $0.0785 | $0.0705 |
2024-04-10 | $0.0744 | $0.0777 | $0.0792 | $0.0747 |
2024-04-11 | $0.0777 | $0.0762 | $0.0809 | $0.0748 |
2024-04-12 | $0.0762 | $0.0674 | $0.0736 | $0.0662 |
2024-04-13 | $0.0674 | $0.0602 | $0.0658 | $0.0588 |
2024-04-14 | $0.0602 | $0.0635 | $0.0652 | $0.0614 |
2024-04-15 | $0.0635 | $0.0619 | $0.0654 | $0.0617 |
2024-04-16 | $0.0619 | $0.0640 | $0.0649 | $0.0614 |
2024-04-17 | $0.0640 | $0.0621 | $0.0626 | $0.0593 |
2024-04-18 | $0.0621 | $0.0614 | $0.0661 | $0.0613 |
2024-04-19 | $0.0614 | $0.0632 | $0.0647 | $0.0599 |
2024-04-20 | $0.0632 | $0.0643 | $0.0659 | $0.0623 |
2024-04-21 | $0.0643 | $0.0631 | $0.0648 | $0.0623 |
2024-04-22 | $0.0631 | $0.0590 | $0.0646 | $0.0586 |
2024-04-23 | $0.0590 | $0.0578 | $0.0595 | $0.0562 |
2024-04-24 | $0.0578 | $0.0552 | $0.0567 | $0.0526 |
2024-04-25 | $0.0552 | $0.0603 | $0.0603 | $0.0535 |
2024-04-26 | $0.0603 | $0.0586 | $0.0627 | $0.0580 |
2024-04-27 | $0.0586 | $0.0589 | $0.0627 | $0.0585 |
2024-04-28 | $0.0589 | $0.0572 | $0.0593 | $0.0546 |
2024-04-29 | $0.0572 | $0.0554 | $0.0582 | $0.0551 |
2024-04-30 | $0.0554 | $0.0500 | $0.0542 | $0.0494500 |
2024-05-01 | $0.0500 | $0.0502 | $0.0503 | $0.0499600 |
2024-05-02 | $0.0502 | $0.0510 | $0.0524 | $0.0487100 |
2024-05-03 | $0.0510 | $0.0510 | $0.0546 | $0.0506 |
2024-05-04 | $0.0510 | $0.0482000 | $0.0520 | $0.0461700 |
2024-05-05 | $0.0482000 | $0.0478100 | $0.0492800 | $0.0445800 |
2024-05-06 | $0.0478100 | $0.0491600 | $0.0494100 | $0.0465900 |
2024-05-07 | $0.0491600 | $0.0494500 | $0.0516 | $0.0474900 |
2024-05-08 | $0.0494500 | $0.0493300 | $0.0496800 | $0.0482300 |
2024-05-09 | $0.0493300 | $0.0508 | $0.0518 | $0.0499700 |
2024-05-10 | $0.0508 | $0.0497000 | $0.0505 | $0.0483900 |
2024-05-11 | $0.0497000 | $0.0492100 | $0.0506 | $0.0488000 |
2024-05-12 | $0.0492100 | $0.0481100 | $0.0498900 | $0.0479000 |
2024-05-13 | $0.0481100 | $0.0485900 | $0.0498300 | $0.0474400 |
2024-05-14 | $0.0485900 | $0.0477900 | $0.0478200 | $0.0464600 |
2024-05-15 | $0.0477900 | $0.0503 | $0.0510 | $0.0493500 |
2024-05-16 | $0.0503 | $0.0511 | $0.0516 | $0.0487100 |
2024-05-17 | $0.0511 | $0.0545 | $0.0546 | $0.0512 |
2024-05-18 | $0.0545 | $0.0535 | $0.0553 | $0.0534 |
2024-05-19 | $0.0535 | $0.0519 | $0.0536 | $0.0517 |
2024-05-20 | $0.0519 | $0.0565 | $0.0629 | $0.0560 |
2024-05-21 | $0.0565 | $0.0568 | $0.0596 | $0.0549 |
2024-05-22 | $0.0568 | $0.0557 | $0.0571 | $0.0550 |
2024-05-23 | $0.0557 | $0.0527 | $0.0565 | $0.0518 |
2024-05-24 | $0.0527 | $0.0551 | $0.0556 | $0.0516 |
2024-05-25 | $0.0551 | $0.0558 | $0.0563 | $0.0549 |
2024-05-26 | $0.0558 | $0.0535 | $0.0571 | $0.0531 |
2024-05-27 | $0.0535 | $0.0542 | $0.0545 | $0.0533 |
2024-05-28 | $0.0542 | $0.0535 | $0.0544 | $0.0529 |
2024-05-29 | $0.0535 | $0.0538 | $0.0543 | $0.0522 |
2024-05-30 | $0.0538 | $0.0529 | $0.0546 | $0.0521 |
2024-05-31 | $0.0529 | $0.0520 | $0.0531 | $0.0511 |
2024-06-01 | $0.0520 | $0.0526 | $0.0536 | $0.0524 |
2024-06-02 | $0.0526 | $0.0526 | $0.0529 | $0.0520 |
2024-06-03 | $0.0526 | $0.0529 | $0.0544 | $0.0519 |
2024-06-04 | $0.0529 | $0.0529 | $0.0530 | $0.0529 |
2024-06-06 | $0.0539 | $0.0526 | $0.0534 | $0.0525 |
2024-06-07 | $0.0526 | $0.0526 | $0.0527 | $0.0526 |
2024-06-08 | $0.0514 | $0.0514 | $0.0544 | $0.0512 |
2024-06-09 | $0.0514 | $0.0509 | $0.0518 | $0.0507 |
2024-06-10 | $0.0509 | $0.0491600 | $0.0506 | $0.0489000 |
2024-06-11 | $0.0491600 | $0.0490000 | $0.0493500 | $0.0468600 |
2024-06-12 | $0.0490000 | $0.0515 | $0.0519 | $0.0490500 |
2024-06-13 | $0.0515 | $0.0493800 | $0.0512 | $0.0491000 |
2024-06-14 | $0.0493800 | $0.0485800 | $0.0500000 | $0.0482300 |
2024-06-15 | $0.0485800 | $0.0492600 | $0.0502 | $0.0491100 |
2024-06-16 | $0.0492900 | $0.0487200 | $0.0502 | $0.0485000 |
2024-06-17 | $0.0487200 | $0.0479500 | $0.0483000 | $0.0468200 |
2024-06-18 | $0.0479500 | $0.0462100 | $0.0485100 | $0.0458600 |
2024-06-19 | $0.0462100 | $0.0468000 | $0.0479700 | $0.0464800 |
2024-06-20 | $0.0468000 | $0.0470100 | $0.0472600 | $0.0457500 |
2024-06-21 | $0.0470100 | $0.0461500 | $0.0472700 | $0.0453400 |
2024-06-22 | $0.0461500 | $0.0456000 | $0.0461900 | $0.0452900 |
2024-06-23 | $0.0456000 | $0.0443100 | $0.0451300 | $0.0443100 |
2024-06-24 | $0.0443100 | $0.0426500 | $0.0437900 | $0.0420200 |
2024-06-25 | $0.0426500 | $0.0428700 | $0.0430400 | $0.0426200 |
모집통화 | 거래소 |
---|---|
HAI/USDT | bithumbglobal |
HAI/BTC | bitmart |
HAI/USDT | bkex |
HAI/BTC | exmo |
HAI/EXM | exmo |
HAI/ETH | gateio |
HAI/USDT | gateio |
HAI/BTC | kucoin |
HAI/USDT | kucoin |
HAI/USDT | latoken |
HAI/USDT | mexc |
HAI/WBNB | pancakeswap |
HAI can be used to power most activities within the HackenAI application and to acquire various cybersecurity services
Sorry, detailed technology about Hacken Token is not currently available
Sorry, detailed features about Hacken Token is not currently available