Hacken Token Historical Data - HAIUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Hacken Token (Cryptocurrency:HAIUSD)
Hacken Token (Cryptocurrency:HAIUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Hacken Token	HAIUSD	Crypto	36,018,212	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000391	0.70%	0.055794	0.055794	0.057189

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.055404	0.056949	0.055192	0.055404	0.015523 - 0.121071

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	14:52:03	243.49	0.055544	USD

Price x Volume	Volume	Base Symbol	Related Pairs
361.84	6,481.38	HAI	HAIEUR	HAIGBP	HAIBTC

HAIUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.046776	0.063514	0.046385	42,373.63	0.009019	19.28%
1 Month	0.055785	0.064636	0.044512	32,838.90	0.00000941	0.02%
3 Months	0.053048	0.121071	0.034988	52,186.91	0.002747	5.18%
6 Months	0.025455	0.121071	0.020045	56,218.70	0.030339	119.19%
1 Year	0.02382	0.121071	0.015523	344,272.37	0.031975	134.24%
3 Years	0.098355	1.03	0.010264	817,911.39	-0.042561	-43.27%
5 Years	0.098355	1.03	0.010264	817,911.39	-0.042561	-43.27%

HAIUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
22 May 2024	0.054733	-0.000944	-1.70%	0.055731	0.059165	0.054697	67,998.00
21 May 2024	0.055676	0.003356	6.41%	0.050253	0.063514	0.04884	39,775.00
20 May 2024	0.05232	-0.001958	-3.61%	0.054222	0.054536	0.050912	31,305.00
19 May 2024	0.054279	0.000717	1.34%	0.054248	0.055929	0.053332	9,639.00
18 May 2024	0.053561	0.002648	5.20%	0.050937	0.055417	0.050176	46,681.00
17 May 2024	0.050913	0.001163	2.34%	0.049695	0.052794	0.047515	68,987.00
16 May 2024	0.04975	0.002957	6.32%	0.046776	0.051654	0.046385	32,228.00
15 May 2024	0.046793	-0.002254	-4.60%	0.049065	0.049065	0.04561	4,481.00
14 May 2024	0.049047	0.001711	3.61%	0.050253	0.05911	0.046754	25,597.00
13 May 2024	0.047336	-0.001294	-2.66%	0.04868	0.050185	0.047249	13,033.00
12 May 2024	0.04863	-0.001333	-2.67%	0.049881	0.050229	0.048537	6,077.00
11 May 2024	0.049963	-0.000457	-0.91%	0.050329	0.052045	0.048385	2,825.00
10 May 2024	0.05042	0.000268	0.53%	0.050174	0.051923	0.04778	3,083.00
09 May 2024	0.050152	0.002042	4.25%	0.047997	0.051267	0.047485	8,974.00
08 May 2024	0.048109	-0.000543	-1.12%	0.048638	0.052439	0.04802	14,813.00
07 May 2024	0.048652	0.001288	2.72%	0.050253	0.062432	0.047505	34,984.00
06 May 2024	0.047364	-0.001184	-2.44%	0.048558	0.049401	0.044512	3,745.00
05 May 2024	0.048549	-0.001797	-3.57%	0.050311	0.051998	0.04649	51,241.00
04 May 2024	0.050346	0.000065	0.13%	0.050253	0.053337	0.04884	55,062.00
03 May 2024	0.050281	0.000603	1.21%	0.049502	0.053866	0.047781	131,228.00
02 May 2024	0.049677	0.000393	0.80%	0.049108	0.051	0.045844	24,958.00
01 May 2024	0.049284	-0.005613	-10.22%	0.0549	0.057417	0.047043	27,829.00
30 Apr 2024	0.054898	-0.002432	-4.24%	0.062549	0.064636	0.053764	17,713.00
29 Apr 2024	0.05733	-0.001054	-1.81%	0.058338	0.060414	0.055209	19,984.00
28 Apr 2024	0.058384	-0.002222	-3.67%	0.06056	0.062384	0.055851	72,191.00
27 Apr 2024	0.060606	0.001926	3.28%	0.058681	0.06221	0.057015	7,118.00
26 Apr 2024	0.058681	0.002827	5.06%	0.055916	0.060774	0.049438	38,808.00
25 Apr 2024	0.055854	-0.001236	-2.17%	0.055785	0.058217	0.054222	59,121.00
24 Apr 2024	0.05709	0.000917	1.63%	0.056781	0.060476	0.054879	36,751.00
23 Apr 2024	0.056172	-0.006218	-9.97%	0.062549	0.064636	0.056152	62,121.00
22 Apr 2024	0.06239	-0.002523	-3.89%	0.06478	0.065879	0.061957	19,988.00
21 Apr 2024	0.064913	0.002145	3.42%	0.062549	0.064959	0.060647	14,208.00

Sg Etc Daily Long 3x Gol...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions