| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2022 | $0,0510 | $0,0156 | |
| 2023 | $0,0154 | $0,0391 | -60,65% |
| 2024 | $0,0393 | $0,0642 | -38,73% |
| 2025 | $0,0634 | $0,0165 | 284,32% |
Publicité
Hacken Token (HAI) Cours Historique
Cours historique du Hacken Token, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2022.
| Premier Prix | 2022 Mars ($0,0510) |
|---|---|
| Prix le plus bas | 2022 Juin ($0,0134) |
| Prix maximum | 2024 Mars ($0,1156) |
| Meilleure année | 2024 |
| Pire année | 2025 |
| Meilleur mois | Décembre |
| Pire mois | Avril |
Cours Hacken Token Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2022 | $0,0249 | $0,0768 | $0,0126 | $0,0156 | $12 M | $43.2 T | $286.6 T | 483.8 M | 84% |
| 2023 | $0,0265 | $0,0571 | $0,0143 | $0,0391 | $14.8 M | $76.1 T | $969.8 T | 558.5 M | 111% |
| 2024 | $0,0506 | $0,2210 | $0,0277 | $0,0642 | $32.8 M | $138.5 T | $2.2 M | 645.6 M | 110% |
| 2025 | $0,0274 | $0,0663 | $0,0158 | $0,0165 | $17.4 M | $298.8 T | $5.5 M | 645.1 M | 55% |
Hacken Token Rendements annuels
Hacken Token Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | -36,95% O:$0,07 C:$0,04 | -51,39% O:$0,04 C:$0,02 | -30,98% O:$0,02 C:$0,01 | 37,50% O:$0,01 C:$0,02 | -12,12% O:$0,02 C:$0,02 | -17,86% O:$0,02 C:$0,01 | 38,98% O:$0,01 C:$0,02 | -23,47% O:$0,02 C:$0,02 | 4,32% O:$0,01 C:$0,02 | |||
| 2023 | 61,94% O:$0,02 C:$0,03 | 70,27% O:$0,03 C:$0,04 | -8,14% O:$0,04 C:$0,04 | -20,64% O:$0,04 C:$0,03 | -40,95% O:$0,03 C:$0,02 | 0,36% O:$0,02 C:$0,02 | 39,12% O:$0,02 C:$0,03 | -23,62% O:$0,03 C:$0,02 | 21,06% O:$0,02 C:$0,02 | -11,21% O:$0,02 C:$0,02 | 32,27% O:$0,02 C:$0,03 | 39,59% O:$0,03 C:$0,04 |
| 2024 | -4,63% O:$0,04 C:$0,04 | 51,34% O:$0,04 C:$0,06 | 41,35% O:$0,06 C:$0,08 | -38,50% O:$0,08 C:$0,05 | 3,41% O:$0,05 C:$0,05 | -11,99% O:$0,05 C:$0,04 | -6,12% O:$0,04 C:$0,04 | -18,75% O:$0,04 C:$0,03 | 20,91% O:$0,03 C:$0,04 | 14,44% O:$0,04 C:$0,05 | 6,75% O:$0,05 C:$0,05 | 28,33% O:$0,05 C:$0,06 |
| 2025 | -39,66% O:$0,06 C:$0,04 | -37,78% O:$0,04 C:$0,02 | -15,87% O:$0,02 C:$0,02 | -4,55% O:$0,02 C:$0,02 | -11,14% O:$0,02 C:$0,02 | -11,35% O:$0,02 C:$0,02 |
HAI OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(HAI) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/14/2025 | $0,0157 | $0,0159 | $0,0152 | $0,0152 | $144.4 T | 9.309.257 | $10 M |
| 06/13/2025 | $0,0160 | $0,0161 | $0,0155 | $0,0157 | $176.4 T | 11.205.057 | $10.2 M |
| 06/12/2025 | $0,0165 | $0,0165 | $0,0158 | $0,0160 | $139.9 T | 8.639.171 | $10.4 M |
| 06/11/2025 | $0,0169 | $0,0172 | $0,0164 | $0,0165 | $182.7 T | 10.945.073 | $10.8 M |
| 06/10/2025 | $0,0175 | $0,0175 | $0,0167 | $0,0169 | $155.1 T | 9.010.850 | $11.1 M |
| 06/09/2025 | $0,0172 | $0,0176 | $0,0168 | $0,0175 | $140.7 T | 8.237.941 | $11 M |
| 06/08/2025 | $0,0171 | $0,0174 | $0,0163 | $0,0172 | $164 T | 9.672.014 | $10.9 M |
| 06/07/2025 | $0,0165 | $0,0172 | $0,0165 | $0,0171 | $172.6 T | 10.191.453 | $10.9 M |
| 06/06/2025 | $0,0162 | $0,0166 | $0,0161 | $0,0165 | $141.9 T | 8.635.762 | $10.6 M |
| 06/05/2025 | $0,0162 | $0,0175 | $0,0160 | $0,0162 | $226 T | 13.889.288 | $10.5 M |
| 06/04/2025 | $0,0172 | $0,0174 | $0,0160 | $0,0162 | $144.2 T | 8.492.277 | $11 M |
| 06/03/2025 | $0,0169 | $0,0175 | $0,0169 | $0,0172 | $181.3 T | 10.516.999 | $11.1 M |
| 06/02/2025 | $0,0170 | $0,0174 | $0,0168 | $0,0169 | $281.1 T | 16.528.163 | $11 M |
| 06/01/2025 | $0,0172 | $0,0173 | $0,0170 | $0,0170 | $371.1 T | 21.647.765 | $11.1 M |
| 05/31/2025 | $0,0167 | $0,0174 | $0,0164 | $0,0172 | $362.2 T | 21.525.191 | $10.9 M |
| 05/30/2025 | $0,0177 | $0,0177 | $0,0166 | $0,0167 | $289.9 T | 17.053.383 | $11 M |
| 05/29/2025 | $0,0172 | $0,0182 | $0,0172 | $0,0176 | $420.2 T | 23.538.957 | $11.5 M |
| 05/28/2025 | $0,0175 | $0,0177 | $0,0171 | $0,0172 | $387.8 T | 22.133.226 | $11.3 M |
| 05/27/2025 | $0,0170 | $0,0180 | $0,0169 | $0,0175 | $385.1 T | 22.044.475 | $11.3 M |
| 05/26/2025 | $0,0174 | $0,0180 | $0,0169 | $0,0170 | $338.6 T | 19.313.565 | $11.3 M |
| 05/25/2025 | $0,0179 | $0,0180 | $0,0173 | $0,0174 | $331.9 T | 18.842.667 | $11.4 M |
| 05/24/2025 | $0,0165 | $0,0185 | $0,0164 | $0,0179 | $457.8 T | 26.329.549 | $11.2 M |
| 05/23/2025 | $0,0176 | $0,0178 | $0,0164 | $0,0165 | $424.1 T | 24.355.496 | $11.2 M |
| 05/22/2025 | $0,0187 | $0,0189 | $0,0174 | $0,0176 | $448.7 T | 24.801.724 | $11.7 M |
| 05/21/2025 | $0,0185 | $0,0188 | $0,0183 | $0,0187 | $386.8 T | 20.898.466 | $11.9 M |
| 05/20/2025 | $0,0186 | $0,0186 | $0,0183 | $0,0185 | $369.5 T | 20.043.781 | $11.9 M |
| 05/19/2025 | $0,0187 | $0,0188 | $0,0184 | $0,0186 | $404.1 T | 21.794.229 | $12 M |
| 05/18/2025 | $0,0185 | $0,0189 | $0,0185 | $0,0187 | $552.3 T | 29.623.166 | $12 M |
| 05/17/2025 | $0,0195 | $0,0195 | $0,0182 | $0,0185 | $450 T | 24.299.857 | $11.9 M |
| 05/16/2025 | $0,0184 | $0,0197 | $0,0184 | $0,0195 | $482.6 T | 25.530.819 | $12.2 M |
| 05/15/2025 | $0,0175 | $0,0188 | $0,0173 | $0,0184 | $546.2 T | 30.739.744 | $11.5 M |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Ethereum (ETH) Historique cours | $2.540 | $306.012.066.158 | $11.383.141.240 | 0,57% | 0,24% | |
 | Cardano (ADA) Historique cours | $0,6296 | $22.150.449.165 | $302.371.189 | 1,19% | -0,75% | |
 | ChainLink (LINK) Historique cours | $13,15 | $8.391.726.052 | $162.638.052 | -0,02% | 0,11% | |
 | Stellar (XLM) Historique cours | $0,2579 | $8.012.173.918 | $82.498.269 | 0,60% | -0,55% | |
 | Avalanche (AVAX) Historique cours | $18,94 | $7.796.996.731 | $139.876.717 | -0,01% | -0,85% | |
 | Tellor (TRB) Historique cours | $40,53 | $107.226.519 | $30.670.934 | -2,39% | -2,17% | |
 | Covalent (CQT) Historique cours | $0,1154 | $98.802.690 | $0 | 0% | 0% | |
 | Ardor (ARDR) Historique cours | $0,0846 | $84.439.760 | $4.858.587 | -2,47% | -0,70% | |
 | SpaceChain (SPC) Historique cours | $0,0321 | $9.853.216 | $1.619 | -0,38% | 0,63% |