Hacken 価格履歴

(HAI)

期間: 2024-09-05 ~ 2025-09-06

2024-09-05

2025-09-06

USD

日付	オープン価格*	最高価格	最低価格	終値**	Vol
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
2025-08-24	$0.010400	$0.010408	$0.010288	$0.010306	$114.985K
2025-08-23	$0.010326	$0.010449	$0.010316	$0.010401	$106.356K
2025-08-22	$0.010214	$0.010341	$0.010117	$0.010332	$104.373K
2025-08-21	$0.010272	$0.010330	$0.009962	$0.010207	$127.742K
2025-08-20	$0.010272	$0.010392	$0.010254	$0.010273	$106.869K
2025-08-19	$0.010402	$0.010481	$0.010267	$0.010273	$102.225K
2025-08-18	$0.010476	$0.010724	$0.010391	$0.010413	$116.002K
2025-08-17	$0.010492	$0.010500	$0.010387	$0.010486	$111.073K