hai币今日最新价格 实时

$ 0.04212338 涨幅：-2.84%
更新时间：2024-07-05 06:50:07

24H最高/最低价格

H：¥0.3582 / $0.04926979
L：¥0.3491 / $0.04801889

2020年最高价格/最低价格

H：¥0.49 / $0.07 (2020-09-06)
L：¥0 / $0 (2020-10-05)

历史最高/最低价格

H：¥3.39 / $0.465884
L：¥0.017 / $0.00234226

Hacken交易平台推荐

欧易OKX 币安Binance
hai走势图加载中...
  • hai币历史价格表
  • hai币概况
2020年 2021年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2020-12-30 0.0073 0.01238 0.0073 0.01238 1832.9 69.59%
2020-12-29 0.01195 0.01195 0.00724 0.0073 651.64 -38.91%
2020-12-28 0.0099 0.01195 0.0099 0.01195 1306.72 20.71%
2020-12-27 0.00997 0.0103 0.0099 0.0099 277.81 -0.7%
2020-12-26 0.01266 0.01267 0.00996 0.00997 786.23 -21.25%
2020-12-25 0.00845 0.01267 0.00845 0.01266 697.72 49.82%
2020-12-24 0.0091 0.01267 0.00831 0.00845 1307.74 -7.14%
2020-12-23 0.00883 0.01 0.00883 0.0091 999.86 3.06%
2020-12-22 0.01 0.01 0.00704 0.00883 786.52 -11.7%
2020-12-21 0.00985 0.01 0.00985 0.01 623.09 1.52%
2020-12-20 0.00978 0.01238 0.00965 0.00985 1679.19 0.72%
2020-12-19 0.01015 0.01015 0.00968 0.00978 552.58 -3.65%
2020-12-18 0.0098 0.01015 0.0098 0.01015 531.47 3.57%
2020-12-17 0.01177 0.01399 0.00955 0.0098 1128.8 -16.74%
2020-12-16 0.00853 0.01177 0.00853 0.01177 114.26 37.98%
2020-12-15 0.00706 0.00853 0.00706 0.00853 4.7426 20.82%
2020-12-14 0.01279 0.01279 0.00706 0.00706 45.2976 -44.8%
2020-12-13 0.00889 0.00889 0.00889 0.00889 24.0297 --
2020-12-11 0.00889 0.00889 0.00889 0.00889 58.4793 --
2020-12-08 0.0144 0.0144 0.0144 0.0144 44.2584 --
2020-12-05 0.00891 0.00891 0.00891 0 0 -100%
2020-12-04 0.00891 0.00891 0.00891 0 0 -100%
2020-12-03 0.00883 0.0145 0.00883 0.00891 25.7178 0.91%
2020-12-02 0.00882 0.00883 0.00882 0.00883 5.8807 0.11%
2020-12-01 0.0135 0.0135 0.00882 0.00882 5.3184 -34.67%
2020-11-30 0.01349 0.0135 0.00881 0.0135 76.2075 0.07%
2020-11-28 0.01299 0.01299 0.01299 0.01299 39.131 --
2020-11-27 0.01299 0.01299 0.01299 0.01299 39.131 --
2020-11-22 0.01 0.01 0.00817 0.00817 286.51 -18.3%
2020-11-21 0.01 0.01 0.01 0.01 20 --
2020-11-20 0.01 0.01 0.01 0.01 0 --
2020-11-19 0.01001 0.01001 0.01 0.01 29.99 -0.1%
2020-11-18 0.01001 0.01001 0.01001 0.01001 15.1701 --
2020-11-17 0.013 0.013 0.01 0.01001 40.04 -23%
2020-11-16 0.013 0.013 0.013 0.013 101.06 --
2020-11-15 0.01002 0.01002 0.01002 0.01002 0 --
2020-11-14 0.015 0.015 0.01 0.01002 65.2652 -33.2%
2020-11-13 0.0158 0.0158 0.0158 0 0 -100%
2020-11-12 0.0158 0.0158 0.0158 0 0 -100%
2020-11-11 0.015 0.0158 0.015 0.0158 948.5 5.33%
2020-11-10 0.011 0.015 0.011 0.015 266.37 36.36%
2020-11-09 0 0.011 0.0085 0.011 1.04万 --
2020-11-08 0.01402 0.01402 0.01402 0 0 -100%
2020-11-07 0.01499 0.01499 0.01401 0.01402 866.03 -6.47%
2020-11-06 0.01948 0.02494 0.01499 0.01499 2995.58 -23.05%
2020-11-05 0.02399 0.025 0.01948 0.01948 954.77 -18.8%
2020-11-04 0.01982 0.02399 0.01396 0.02399 2721.59 21.04%
2020-11-03 0 0.0298 0.01982 0.01982 1137.39 --
2020-10-11 0.017293 0.017293 0.016525 0.016588 9706 -4.08%
2020-10-10 0 0.01845 0.016166 0.017293 15.94万 --
2020-10-05 0.01695 0.01695 0 0 6141.78 -100%
2020-10-04 0.017547 0.017757 0.016831 0.01695 6141.78 -3.4%
2020-10-03 0.017639 0.019326 0.016956 0.017557 1.06万 -0.46%
2020-10-02 0.017459 0.017658 0.017325 0.017639 1.16万 1.03%
2020-10-01 0 0.017484 0.01731 0.017456 9281.11 --
2020-09-29 0.017417 0.017423 0.017353 0.0174 1.76万 -0.1%
2020-09-28 0.017793 0.017793 0.017175 0.017423 1.81万 -2.08%
2020-09-27 0.017759 0.019315 0.017661 0.017793 5738.92 0.19%
2020-09-26 0 0.018745 0.017237 0.017795 6069.96 --
2020-09-23 0.018378 0.018378 0 0 5183.26 -100%
2020-09-22 0.02114 0.021141 0.017066 0.018378 5183.26 -13.07%
2020-09-21 0.022634 0.02362 0.018149 0.021135 6447.17 -6.62%
2020-09-20 0.024846 0.025974 0.021337 0.02265 6262.21 -8.84%
2020-09-19 0 0.026545 0.021586 0.024867 1.11万 --
2020-09-17 0.018787 0.024731 0.018136 0.023174 5321.48 23.35%
2020-09-16 0.022928 0.025776 0.018727 0.018727 2.42万 -18.32%
2020-09-15 0.027034 0.030885 0.020904 0.022996 3.24万 -14.94%
2020-09-14 0 0.030303 0.025321 0.027049 6.58万 --
2020-09-12 0.02606 0.02606 0.024665 0.024863 8301.57 -4.59%
2020-09-11 0 0.031311 0.021488 0.02593 2.27万 --
2020-09-08 0.032696 0.032696 0 0 5041.51 -100%
2020-09-07 0.045273 0.045519 0.032696 0.032696 5041.51 -27.78%
2020-09-06 0.032839 0.067313 0.032839 0.045269 3.89万 37.85%
2020-09-05 0.044328 0.044328 0.031974 0.032839 4712.12 -25.92%
2020-09-04 0.044414 0.044414 0.044056 0.044328 8652.53 -0.19%
2020-09-03 0.055393 0.055393 0.040726 0.044414 8866.48 -19.82%
2020-09-02 0.045754 0.065351 0.037657 0.05424 28.23万 18.55%
2020-09-01 0.037172 0.058384 0.030262 0.043649 6.55万 17.42%
2020-08-31 0.026218 0.037283 0.021929 0.037111 2万 41.55%
2020-08-30 0.019018 0.026325 0.016281 0.026194 7099.65 37.73%
2020-08-29 0.016513 0.024694 0.016281 0.019004 1.27万 15.09%
2020-08-28 0.016772 0.020222 0.016472 0.016537 1.29万 -1.4%
2020-08-27 0.014037 0.029035 0.013863 0.016744 2.52万 19.28%
2020-08-26 0.015513 0.015551 0.013456 0.014046 9530.33 -9.46%
2020-08-25 0.01433 0.017339 0.012794 0.015509 1.99万 8.23%
2020-08-24 0.013311 0.016453 0.01262 0.014328 1.61万 7.64%
2020-08-23 0.013367 0.013393 0.01241 0.013327 1.82万 -0.3%
2020-08-22 0.014227 0.014718 0.013282 0.013375 1.97万 -5.99%
2020-08-21 0.015271 0.015307 0.013362 0.014229 2.14万 -6.82%
2020-08-20 0.014205 0.015709 0.014154 0.015271 2.3万 7.5%
2020-08-19 0.014507 0.014593 0.013604 0.014205 9575.76 -2.08%
2020-08-18 0.014716 0.016541 0.013502 0.014508 1.49万 -1.41%
2020-08-17 0.014116 0.014716 0.012446 0.014716 2.42万 4.25%
2020-08-16 0.013721 0.014895 0.010566 0.014105 1.29万 2.8%
2020-08-15 0.014484 0.016392 0.010774 0.013723 120.96万 -5.25%
2020-08-14 0.016102 0.016134 0.013218 0.014484 2.09万 -10.05%
2020-08-13 0.016322 0.01669 0.015319 0.016101 1.64万 -1.35%
2020-08-12 0.015246 0.017928 0.014553 0.016322 1.61万 7.06%
2020-08-11 0 0.017105 0.014244 0.015229 1.77万 --

回顶部