| Yıl | Başlangıç | Bitiş | Getiri % |
|---|---|---|---|
| 2022 | $0.0510 | $0.0156 | |
| 2023 | $0.0154 | $0.0391 | -60.65% |
| 2024 | $0.0393 | $0.0642 | -38.73% |
| 2025 | $0.0634 | $0.0174 | 263.81% |
Reklam
HAI Fiyatlar Geçmişi
/
Geçmiş veriler Hacken Token
IMF’den El Salvador Sonrası Bu Ülkenin Bitcoin Planlarına da Sert Eleştiri!
Haziran’da Ethereum’dan Ne Beklenmeli?
Bitcoin Fiyatında Alarm Veren Veri: Yeni Zirve Yakın Ama Risk Artıyor!
Solana kritik dirençte zorlanırken bu yeni token patlamaya hazır! SOLX son etapta yeni bir rekora koşuyor…
Pi Network Satışları Devam Ediyor: PI 7 Günün En Düşüğünde
| İlk Fiyat | 2022 Mart ($0.0510) |
|---|---|
| En Düşük Fiyat | 2022 Haziran ($0.0134) |
| Maksimum Fiyat | 2024 Mart ($0.1156) |
| En İyi Yıl | 2024 |
| En Kötü Yıl | 2025 |
| En İyi Ay | Aralık |
| En Kötü Ay | Nisan |
Şunun için geçmiş fiyatlar Hacken Token
Grafik
Hacken Token Geçmiş İstatistikler
| Yıl | Fiyat | Maks Fiyat | Min Fiyat | Close | AVG. P. Değeri | AVG. Hacim | Maks Hacim | Arz | Volatilite |
|---|---|---|---|---|---|---|---|---|---|
| 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 | $0.0286 | $0.0663 | $0.0158 | $0.0174 | $18.2 M | $304 T | $5.5 M | 645.1 M | 54% |
Hacken Token Yıllık Getiriler
Hacken Token Aylık
| Yıl | Oca | Şub | Mar | Nis | Mayıs | Haz | Tem | Ağu | Eyl | Eki | Kas | Ara |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | -13.92% O:$0.02 C:$0.02 |
HAI OHLC Veriler
| Tarih | Açık | Yüksek | Düşük | Kapalı | Hacim | Hacim(HAI) | Piyasa Değeri |
|---|---|---|---|---|---|---|---|
| 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 |
| 05/14/2025 | $0.0194 | $0.0196 | $0.0174 | $0.0175 | $792.7 T | 41,877,346 | $12.2 M |
| 05/13/2025 | $0.0195 | $0.0195 | $0.0185 | $0.0194 | $692.9 T | 36,607,367 | $12.2 M |
| 05/12/2025 | $0.0198 | $0.0202 | $0.0190 | $0.0195 | $710.2 T | 35,756,279 | $12.8 M |
| 05/11/2025 | $0.0209 | $0.0211 | $0.0195 | $0.0198 | $491.9 T | 24,405,990 | $13 M |
| 05/10/2025 | $0.0189 | $0.0212 | $0.0188 | $0.0209 | $625.9 T | 32,313,972 | $12.5 M |
| 05/09/2025 | $0.0188 | $0.0191 | $0.0187 | $0.0188 | $478.4 T | 25,274,298 | $12.2 M |
| 05/08/2025 | $0.0170 | $0.0188 | $0.0170 | $0.0188 | $541.1 T | 30,209,743 | $11.6 M |
| 05/07/2025 | $0.0172 | $0.0175 | $0.0170 | $0.0170 | $526.5 T | 30,535,747 | $11.1 M |
| 05/06/2025 | $0.0183 | $0.0183 | $0.0167 | $0.0173 | $657.3 T | 37,374,200 | $11.3 M |
| 05/05/2025 | $0.0186 | $0.0187 | $0.0180 | $0.0182 | $733.1 T | 39,733,486 | $11.9 M |
| 05/04/2025 | $0.0191 | $0.0192 | $0.0186 | $0.0186 | $811.7 T | 42,888,548 | $12.2 M |
| 05/03/2025 | $0.0196 | $0.0213 | $0.0191 | $0.0191 | $5.5 M | 278,344,636 | $12.7 M |
| 05/02/2025 | $0.0194 | $0.0199 | $0.0191 | $0.0196 | $4.3 M | 218,672,807 | $12.6 M |
| 05/01/2025 | $0.0194 | $0.0196 | $0.0191 | $0.0195 | $536.4 T | 27,578,650 | $12.5 M |
Benzer koinler
| Coin | Fiyat | Piyasa Değeri | 24s Hacim | Arz | 1s | 24s | ||
|---|---|---|---|---|---|---|---|---|
 | Ethereum (ETH) Fiyatlar Geçmişi | $302,797,291,157 | $11,077,784,330 | 120.5 M | -0.92% | -0.28% | ||
 | Cardano (ADA) Fiyatlar Geçmişi | $23,742,150,157 | $462,916,595 | 35.2 B | -11.02% | 0.80% | ||
 | Cryptonex (CNX) Fiyatlar Geçmişi | $0 | $3,655,982 | 0 | -3.20% | 0.53% | ||
 | ChainLink (LINK) Fiyatlar Geçmişi | $8,919,581,162 | $283,403,689 | 638.1 M | -11.14% | 2.12% | ||
 | Avalanche (AVAX) Fiyatlar Geçmişi | $8,526,824,744 | $249,119,997 | 411.6 M | -12.09% | 2.59% | ||
 | Ardor (ARDR) Fiyatlar Geçmişi | $85,448,122 | $3,058,063 | 998.5 M | -12.54% | -3.25% | ||
 | Covalent (CQT) Fiyatlar Geçmişi | $98,802,690 | $0 | 856.2 M | 0% | 0% | ||
 | Tellor (TRB) Fiyatlar Geçmişi | $110,588,814 | $161,980,020 | 2.6 M | 36.31% | -19.47% | ||
 | Scallop (SCA) Fiyatlar Geçmişi | $9,623,858 | $2,881,739 | 78.6 M | -7.68% | 0.12% |