Hacken(HAI)Hoy
$0.008256
hace 1 años
$0.033629
hace 2 años
$0.018991
hace 3 años
$0.016358
hace 4 años
$0.081594
hace 5 años
$0.021360
Hacken Historial de precios
(HAI)Periodo de tiempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.008374 | $0.008496 | $0.008329 | $0.008435 | $46,454.49 |
2025-09-12 | $0.008461 | $0.008553 | $0.008360 | $0.008369 | $110.938K |
2025-09-11 | $0.008304 | $0.008463 | $0.008277 | $0.008462 | $47,586.91 |
2025-09-10 | $0.007911 | $0.008314 | $0.007887 | $0.008298 | $55,322.45 |
2025-09-09 | $0.007759 | $0.007979 | $0.007629 | $0.007917 | $46,148.03 |
2025-09-08 | $0.008039 | $0.008024 | $0.007733 | $0.007759 | $59,951.71 |
2025-09-07 | $0.007924 | $0.008300 | $0.007904 | $0.007990 | $46,918.62 |
2025-09-06 | $0.008907 | $0.008926 | $0.007683 | $0.007929 | $87,647.94 |
2025-09-05 | $0.008901 | $0.008991 | $0.008869 | $0.008916 | $38,811.05 |
2025-09-04 | $0.008952 | $0.009037 | $0.008897 | $0.008901 | $44,558.38 |
2025-09-03 | $0.008949 | $0.009005 | $0.008867 | $0.008952 | $35,435.98 |
2025-09-02 | $0.008844 | $0.008955 | $0.008727 | $0.008927 | $92,948.98 |
2025-09-01 | $0.008988 | $0.009048 | $0.008803 | $0.008854 | $97,871.40 |
2025-08-31 | $0.008925 | $0.009040 | $0.008932 | $0.008983 | $100.083K |
2025-08-30 | $0.009544 | $0.009563 | $0.008663 | $0.008992 | $137.632K |
2025-08-29 | $0.009776 | $0.010014 | $0.009534 | $0.009544 | $125.985K |
2025-08-28 | $0.009735 | $0.009954 | $0.009726 | $0.009774 | $97,532.08 |
2025-08-27 | $0.010008 | $0.010016 | $0.009719 | $0.009735 | $98,181.34 |
2025-08-26 | $0.010233 | $0.010242 | $0.009940 | $0.010009 | $97,227.26 |
2025-08-25 | $0.010309 | $0.010372 | $0.010220 | $0.010233 | $98,595.88 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-14
Hacken(HAI)
