HAIUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.05209 | -0.00083 | -1.57% | 0.05294 | 0.05299 | 0.05136 | 2,609,023.00 |
May 30 2024 | 0.05292 | -0.00091 | -1.69% | 0.05384 | 0.05435 | 0.0524 | 1,420,425.00 |
May 29 2024 | 0.05383 | 0.00032 | 0.60% | 0.05354 | 0.05467 | 0.05314 | 1,855,076.00 |
May 28 2024 | 0.05351 | -0.00074 | -1.36% | 0.0542 | 0.0547 | 0.05309 | 1,468,785.00 |
May 27 2024 | 0.05425 | 0.00062 | 1.16% | 0.05355 | 0.05489 | 0.0533 | 1,886,963.00 |
May 26 2024 | 0.05363 | -0.00221 | -3.96% | 0.05585 | 0.05599 | 0.05343 | 1,542,129.00 |
May 25 2024 | 0.05584 | 0.00064 | 1.16% | 0.05512 | 0.05629 | 0.05484 | 1,378,589.00 |
May 24 2024 | 0.0552 | 0.00246 | 4.66% | 0.05273 | 0.05585 | 0.05248 | 2,066,309.00 |
May 23 2024 | 0.05274 | -0.00298 | -5.35% | 0.056 | 0.05621 | 0.05226 | 1,782,921.00 |
May 22 2024 | 0.05572 | -0.0009 | -1.59% | 0.05684 | 0.05706 | 0.05498 | 1,700,696.00 |
May 21 2024 | 0.05662 | -0.00007 | -0.12% | 0.05657 | 0.0579 | 0.055 | 1,926,011.00 |
May 20 2024 | 0.05669 | 0.00472 | 9.08% | 0.05195 | 0.05697 | 0.05176 | 2,048,776.00 |
May 19 2024 | 0.05197 | -0.00165 | -3.08% | 0.05348 | 0.05411 | 0.05179 | 2,172,064.00 |
May 18 2024 | 0.05362 | -0.00071 | -1.31% | 0.05455 | 0.0549 | 0.0533 | 2,362,494.00 |
May 17 2024 | 0.05433 | 0.00324 | 6.34% | 0.05111 | 0.05458 | 0.05038 | 2,341,103.00 |
May 16 2024 | 0.05109 | 0.00094 | 1.87% | 0.05009 | 0.05214 | 0.04899 | 2,326,240.00 |
May 15 2024 | 0.05015 | 0.00227 | 4.74% | 0.048 | 0.05037 | 0.04737 | 2,259,519.00 |
May 14 2024 | 0.04788 | -0.00079 | -1.62% | 0.04867 | 0.04884 | 0.0464 | 2,370,773.00 |
May 13 2024 | 0.04867 | 0.00053 | 1.10% | 0.04815 | 0.04969 | 0.04771 | 2,083,484.00 |
May 12 2024 | 0.04814 | -0.00112 | -2.27% | 0.04926 | 0.04999 | 0.04681 | 2,283,539.00 |
May 11 2024 | 0.04926 | -0.00054 | -1.08% | 0.04973 | 0.05063 | 0.04875 | 2,019,761.00 |
May 10 2024 | 0.0498 | -0.00098 | -1.93% | 0.05088 | 0.05125 | 0.04909 | 1,924,535.00 |
May 09 2024 | 0.05078 | 0.00152 | 3.09% | 0.04919 | 0.0509 | 0.04919 | 2,201,857.00 |
May 08 2024 | 0.04926 | -0.00007 | -0.14% | 0.04937 | 0.05005 | 0.0491 | 2,464,371.00 |
May 07 2024 | 0.04933 | 0.00012 | 0.24% | 0.04922 | 0.05232 | 0.04858 | 3,652,244.00 |
May 06 2024 | 0.04921 | 0.00133 | 2.78% | 0.048 | 0.05084 | 0.04778 | 5,241,920.00 |
May 05 2024 | 0.04788 | -0.00059 | -1.22% | 0.04884 | 0.04887 | 0.04501 | 5,061,629.00 |
May 04 2024 | 0.04847 | -0.00264 | -5.17% | 0.05107 | 0.05207 | 0.04602 | 4,346,380.00 |
May 03 2024 | 0.05111 | 0.00023 | 0.45% | 0.05133 | 0.05467 | 0.04967 | 3,900,800.00 |
May 02 2024 | 0.05088 | 0.00039 | 0.77% | 0.05059 | 0.0517 | 0.04846 | 4,842,064.00 |
May 01 2024 | 0.05049 | 0.00029 | 0.58% | 0.05014 | 0.05145 | 0.04734 | 4,409,540.00 |
Apr 30 2024 | 0.0502 | -0.00505 | -9.14% | 0.05545 | 0.05605 | 0.04833 | 4,265,980.00 |
Apr 29 2024 | 0.05525 | -0.00208 | -3.63% | 0.05722 | 0.05799 | 0.05461 | 3,645,043.00 |
Apr 28 2024 | 0.05733 | -0.00171 | -2.90% | 0.05892 | 0.05982 | 0.05544 | 903,979.00 |
Apr 27 2024 | 0.05904 | 0.00015 | 0.25% | 0.05884 | 0.06025 | 0.0564 | 1,339,844.00 |
Apr 26 2024 | 0.05889 | -0.00152 | -2.52% | 0.0605 | 0.06436 | 0.0582 | 1,354,895.00 |
Apr 25 2024 | 0.06041 | 0.00518 | 9.38% | 0.05511 | 0.06077 | 0.05327 | 1,822,525.00 |
Apr 24 2024 | 0.05523 | -0.00239 | -4.15% | 0.05746 | 0.05886 | 0.05475 | 1,885,358.00 |
Apr 23 2024 | 0.05762 | -0.00149 | -2.52% | 0.05906 | 0.05975 | 0.0555 | 1,586,547.00 |
Apr 22 2024 | 0.05911 | -0.00439 | -6.91% | 0.06276 | 0.06397 | 0.05836 | 1,667,888.00 |
Apr 21 2024 | 0.0635 | -0.00061 | -0.95% | 0.06449 | 0.0651 | 0.06221 | 1,604,365.00 |
Apr 20 2024 | 0.06411 | 0.00071 | 1.12% | 0.06339 | 0.06475 | 0.06135 | 1,218,692.00 |
Apr 19 2024 | 0.0634 | 0.0023 | 3.76% | 0.06148 | 0.06506 | 0.0597 | 1,328,922.00 |
Apr 18 2024 | 0.0611 | -0.00089 | -1.44% | 0.06205 | 0.06466 | 0.05973 | 1,215,446.00 |
Apr 17 2024 | 0.06199 | -0.0019 | -2.97% | 0.06389 | 0.06473 | 0.05974 | 1,666,484.00 |
Apr 16 2024 | 0.06389 | 0.0018 | 2.90% | 0.06189 | 0.0644 | 0.06142 | 1,691,294.00 |
Apr 15 2024 | 0.06209 | -0.00126 | -1.99% | 0.06338 | 0.06665 | 0.06153 | 1,508,880.00 |
Apr 14 2024 | 0.06335 | 0.00274 | 4.52% | 0.0605 | 0.06353 | 0.05861 | 1,372,347.00 |
Apr 13 2024 | 0.06061 | -0.00687 | -10.18% | 0.06751 | 0.0706 | 0.0561 | 1,369,208.00 |
Apr 12 2024 | 0.06748 | -0.0088 | -11.54% | 0.0782 | 0.08024 | 0.06515 | 1,078,838.00 |
Apr 11 2024 | 0.07628 | -0.00148 | -1.90% | 0.07781 | 0.08217 | 0.07481 | 1,523,462.00 |
Apr 10 2024 | 0.07776 | 0.00361 | 4.87% | 0.07416 | 0.0789 | 0.07406 | 1,325,743.00 |
Apr 09 2024 | 0.07415 | -0.00106 | -1.41% | 0.07544 | 0.08536 | 0.07204 | 1,306,148.00 |
Apr 08 2024 | 0.07521 | 0.00307 | 4.26% | 0.07216 | 0.0757 | 0.07026 | 1,764,063.00 |
Apr 07 2024 | 0.07214 | 0.0024 | 3.44% | 0.06972 | 0.07267 | 0.06942 | 1,991,078.00 |
Apr 06 2024 | 0.06974 | -0.00275 | -3.79% | 0.07249 | 0.07322 | 0.06623 | 1,916,643.00 |
Apr 05 2024 | 0.07249 | -0.00373 | -4.89% | 0.07635 | 0.07689 | 0.07105 | 2,075,289.00 |
Apr 04 2024 | 0.07622 | 0.00138 | 1.84% | 0.07476 | 0.0769 | 0.07277 | 2,352,587.00 |
Apr 03 2024 | 0.07484 | 0.00053 | 0.71% | 0.07434 | 0.07667 | 0.07235 | 1,186,429.00 |
Apr 02 2024 | 0.07431 | -0.00558 | -6.98% | 0.07984 | 0.081 | 0.07282 | 2,761,315.00 |
Apr 01 2024 | 0.07989 | 0.00038 | 0.48% | 0.07945 | 0.082 | 0.07675 | 1,874,341.00 |
Mar 31 2024 | 0.07951 | 0.00065 | 0.82% | 0.07963 | 0.08023 | 0.07708 | 1,054,647.00 |
Mar 30 2024 | 0.07886 | -0.00063 | -0.79% | 0.0794 | 0.081 | 0.07732 | 1,165,854.00 |
Mar 29 2024 | 0.07949 | 0.00262 | 3.41% | 0.07742 | 0.08274 | 0.07576 | 3,743,156.00 |
Mar 28 2024 | 0.07687 | 0.00013 | 0.17% | 0.07706 | 0.08315 | 0.07617 | 2,273,546.00 |
Mar 27 2024 | 0.07674 | -0.00332 | -4.15% | 0.08019 | 0.08287 | 0.07576 | 903,090.00 |
Mar 26 2024 | 0.08006 | -0.00421 | -5.00% | 0.08413 | 0.087 | 0.07948 | 936,872.00 |
Mar 25 2024 | 0.08427 | 0.00067 | 0.80% | 0.08378 | 0.08489 | 0.07779 | 827,624.00 |
Mar 24 2024 | 0.0836 | 0.00123 | 1.49% | 0.08208 | 0.08467 | 0.08056 | 574,820.00 |
Mar 23 2024 | 0.08237 | 0.00207 | 2.58% | 0.08078 | 0.08318 | 0.07976 | 599,731.00 |
Mar 22 2024 | 0.0803 | 0.00193 | 2.46% | 0.07846 | 0.0849 | 0.07768 | 775,495.00 |
Mar 21 2024 | 0.07837 | -0.00248 | -3.07% | 0.08024 | 0.08417 | 0.07714 | 820,980.00 |
Mar 20 2024 | 0.08085 | 0.00947 | 13.27% | 0.07111 | 0.08212 | 0.0704 | 770,532.00 |
Mar 19 2024 | 0.07138 | -0.0085 | -10.64% | 0.0795 | 0.08091 | 0.07112 | 1,019,916.00 |
Mar 18 2024 | 0.07988 | -0.00086 | -1.07% | 0.08029 | 0.083 | 0.07708 | 645,766.00 |
Mar 17 2024 | 0.08074 | 0.00259 | 3.31% | 0.07812 | 0.08264 | 0.07319 | 1,028,650.00 |
Mar 16 2024 | 0.07815 | -0.00292 | -3.60% | 0.0812 | 0.08899 | 0.07714 | 951,155.00 |
Mar 15 2024 | 0.08107 | -0.00431 | -5.05% | 0.08555 | 0.08748 | 0.07212 | 1,233,812.00 |
Mar 14 2024 | 0.08538 | -0.00619 | -6.76% | 0.09095 | 0.09113 | 0.07501 | 1,084,546.00 |
Mar 13 2024 | 0.09157 | -0.00113 | -1.22% | 0.09323 | 0.09875 | 0.08445 | 1,366,681.00 |
Mar 12 2024 | 0.0927 | -0.00961 | -9.39% | 0.10203 | 0.1057 | 0.09103 | 1,353,253.00 |
Mar 11 2024 | 0.10231 | 0.00434 | 4.43% | 0.09787 | 0.110 | 0.09447 | 1,094,540.00 |
Mar 10 2024 | 0.09797 | -0.00269 | -2.67% | 0.10046 | 0.10253 | 0.09262 | 1,045,007.00 |
Mar 09 2024 | 0.10066 | -0.00787 | -7.25% | 0.10842 | 0.1093 | 0.096 | 1,027,820.00 |
Mar 08 2024 | 0.10853 | 0.00801 | 7.97% | 0.10018 | 0.12176 | 0.10002 | 1,126,683.00 |
Mar 07 2024 | 0.10052 | 0.00597 | 6.31% | 0.09502 | 0.10966 | 0.09221 | 1,632,158.00 |
Mar 06 2024 | 0.09455 | 0.0084 | 9.75% | 0.08851 | 0.09799 | 0.07742 | 1,108,365.00 |
Mar 05 2024 | 0.08615 | 0.01148 | 15.37% | 0.0749 | 0.0948 | 0.07236 | 1,961,922.00 |
Mar 04 2024 | 0.07467 | 0.00443 | 6.31% | 0.0693 | 0.07499 | 0.06924 | 7,747,962.00 |
Mar 03 2024 | 0.07024 | 0.00591 | 9.19% | 0.06434 | 0.07123 | 0.06298 | 8,108,044.00 |
Mar 02 2024 | 0.06433 | 0.00533 | 9.03% | 0.05906 | 0.06448 | 0.0583 | 8,397,256.00 |