امسح بهاتفك لتنزيل التطبيقسجل أسعار Hacken Token (HAI)
أسعار الافتتاح، الأعلى، الأدنى، الإغلاق وحجم التداول اليومي (UTC)، من المنصة الأكثر حجماً لـ HAI. عرض آخر 365 يوم.
العوائد الشهرية HAI
| السنة | يناير | فبراير | مارس | أبريل | مايو | يونيو | يوليو | أغسطس | سبتمبر | أكتوبر | نوفمبر | ديسمبر | السنة كاملة |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | -38% | -7.9% | +13% | -25% | -27% | -25% | -8.7% | +2.1% | +2.6% | -0.3% | -1.5% | — | -75% |
| 2025 | -40% | -38% | -16% | -4.7% | -11% | -40% | -10.0% | -5.2% | -21% | +11% | -11% | -18% | -91% |
| 2024 | -14% | +64% | +43% | -37% | +4.4% | -12% | -8.9% | -21% | +25% | +14% | +6.4% | +29% | +63% |
| 2023 | +65% | +75% | -12% | -20% | -41% | +1.9% | +39% | -29% | +28% | -12% | +45% | +31% | +157% |
| 2022 | -32% | -28% | -11% | -39% | -47% | -30% | +34% | -9.7% | -19% | +37% | -23% | +3.2% | -90% |
| 2021 | — | — | — | — | -40% | -13% | -3.9% | +10% | -29% | +93% | +17% | -17% | -26% |
| المتوسط الشهري | -12% | +13% | +3.6% | -25% | -27% | -20% | +6.8% | -8.7% | -2.4% | +24% | +6.9% | +5.6% | |
| سنوات الصعود | 1/5 | 2/5 | 2/5 | 0/5 | 1/6 | 1/6 | 2/6 | 2/6 | 3/6 | 4/6 | 3/5 | 3/5 |
التغير من سعر الافتتاح في اليوم الأول إلى سعر الإغلاق في اليوم الأخير من كل شهر (UTC)؛ الشهر الحالي حتى تاريخه (إطار متقطع). «السنة كاملة» تجمع عوائد الأشهر المتوفرة بشكل مركّب. الأداء السابق لا يضمن النتائج المستقبلية.
تنزيل السجل الكامل (CSV، يُفتح في Excel)
| التاريخ | الإغلاق | التغيير |
|---|---|---|
| 04/11/2026 | $0.001410 | +0.36% |
| 03/11/2026 | $0.001405 | +3.31% |
| 02/11/2026 | $0.001360 | -3.34% |
| 01/11/2026 | $0.001407 | -1.68% |
| 31/10/2026 | $0.001431 | -0.63% |
| 30/10/2026 | $0.001456 | -2.41% |
| 29/10/2026 | $0.001492 | +1.84% |
| 28/10/2026 | $0.001465 | -2.33% |
| 27/10/2026 | $0.001500 | -1.90% |
| 26/10/2026 | $0.001529 | +1.39% |
| 25/10/2026 | $0.001508 | -0.98% |
| 24/10/2026 | $0.001493 | -1.91% |
| 23/10/2026 | $0.001523 | -0.59% |
| 22/10/2026 | $0.001532 | -4.67% |
| 21/10/2026 | $0.001607 | +3.54% |
| 20/10/2026 | $0.001553 | +4.65% |
| 19/10/2026 | $0.001484 | +1.23% |
| 18/10/2026 | $0.001465 | -0.27% |
| 17/10/2026 | $0.001460 | +1.04% |
| 16/10/2026 | $0.001445 | +6.72% |
| 15/10/2026 | $0.001376 | -8.57% |
| 14/10/2026 | $0.001505 | -2.34% |
| 13/10/2026 | $0.001540 | +0.92% |
| 12/10/2026 | $0.001526 | +0.13% |
| 11/10/2026 | $0.001524 | +0.07% |
| 10/10/2026 | $0.001523 | -2.43% |
| 09/10/2026 | $0.001561 | -0.95% |
| 08/10/2026 | $0.001576 | -1.81% |
| 07/10/2026 | $0.001605 | +9.41% |
| 06/10/2026 | $0.001467 | -1.74% |
| 05/10/2026 | $0.001493 | +0.40% |
| 04/10/2026 | $0.001487 | +3.34% |
| 03/10/2026 | $0.001436 | -0.14% |
| 02/10/2026 | $0.001438 | +1.63% |
| 01/10/2026 | $0.001415 | -1.46% |
| 30/09/2026 | $0.001436 | +2.64% |
| 29/09/2026 | $0.001399 | -3.91% |
| 28/09/2026 | $0.001456 | -0.27% |
| 27/09/2026 | $0.001462 | -3.50% |
| 26/09/2026 | $0.001516 | +4.19% |
| 25/09/2026 | $0.001455 | +0.07% |
| 24/09/2026 | $0.001456 | +0.48% |
| 23/09/2026 | $0.001451 | +4.77% |
| 22/09/2026 | $0.001385 | +5.00% |
| 21/09/2026 | $0.001318 | +2.17% |
| 20/09/2026 | $0.001290 | -2.64% |
| 19/09/2026 | $0.001325 | +2.47% |
| 18/09/2026 | $0.001292 | -3.65% |
| 17/09/2026 | $0.001338 | -5.31% |
| 16/09/2026 | $0.001410 | -5.56% |
| 15/09/2026 | $0.001493 | +4.99% |
| 14/09/2026 | $0.001421 | +3.57% |
| 13/09/2026 | $0.001372 | +4.33% |
| 12/09/2026 | $0.001315 | +1.39% |
| 11/09/2026 | $0.001298 | -2.70% |
| 10/09/2026 | $0.001334 | -2.20% |
| 09/09/2026 | $0.001364 | -9.07% |
| 08/09/2026 | $0.001501 | +1.90% |
| 07/09/2026 | $0.001472 | +4.10% |
| 06/09/2026 | $0.001414 | +0.78% |
| 05/09/2026 | $0.001403 | +0.00% |
| 04/09/2026 | $0.001403 | -1.20% |
| 03/09/2026 | $0.001421 | +0.78% |
| 02/09/2026 | $0.001410 | -0.91% |
| 01/09/2026 | $0.001423 | +1.72% |
| 31/08/2026 | $0.001399 | -4.70% |
| 30/08/2026 | $0.001468 | +0.07% |
| 29/08/2026 | $0.001467 | -1.21% |
| 28/08/2026 | $0.001485 | +1.23% |
| 27/08/2026 | $0.001467 | +2.59% |
| 26/08/2026 | $0.001430 | -15.33% |
| 25/08/2026 | $0.001688 | -1.63% |
| 24/08/2026 | $0.001716 | -0.87% |
| 23/08/2026 | $0.001731 | +0.76% |
| 22/08/2026 | $0.001718 | -3.59% |
| 21/08/2026 | $0.001782 | +1.77% |
| 20/08/2026 | $0.001751 | -2.01% |
| 19/08/2026 | $0.001787 | -0.72% |
| 18/08/2026 | $0.001801 | -0.39% |
| 17/08/2026 | $0.001808 | +3.79% |
| 16/08/2026 | $0.001742 | +1.04% |
| 15/08/2026 | $0.001724 | +2.99% |
| 14/08/2026 | $0.001674 | +1.39% |
| 13/08/2026 | $0.001650 | +4.36% |
| 12/08/2026 | $0.001584 | +0.96% |
| 11/08/2026 | $0.001569 | +2.75% |
| 10/08/2026 | $0.001527 | +7.92% |
| 09/08/2026 | $0.001415 | +0.00% |
| 08/08/2026 | $0.001415 | +0.43% |
| 07/08/2026 | $0.001412 | +1.66% |
| 06/08/2026 | $0.001389 | +0.65% |
| 05/08/2026 | $0.001380 | -1.22% |
| 04/08/2026 | $0.001398 | -0.57% |
| 03/08/2026 | $0.001406 | +2.25% |
| 02/08/2026 | $0.001375 | +1.55% |
| 01/08/2026 | $0.001354 | -1.17% |
| 31/07/2026 | $0.001370 | +0.00% |
| 30/07/2026 | $0.001370 | +0.44% |
| 29/07/2026 | $0.001363 | -5.41% |
| 28/07/2026 | $0.001441 | -3.87% |
| 27/07/2026 | $0.001499 | +0.74% |
| 26/07/2026 | $0.001488 | +3.05% |
| 25/07/2026 | $0.001444 | -0.28% |
| 24/07/2026 | $0.001448 | +0.77% |
| 23/07/2026 | $0.001438 | +2.71% |
| 22/07/2026 | $0.001401 | +2.26% |
| 21/07/2026 | $0.001372 | +0.22% |
| 20/07/2026 | $0.001369 | -0.22% |
| 19/07/2026 | $0.001371 | -1.37% |
| 18/07/2026 | $0.001390 | +1.09% |
| 17/07/2026 | $0.001376 | -1.43% |
| 16/07/2026 | $0.001396 | +1.38% |
| 15/07/2026 | $0.001377 | +4.32% |
| 14/07/2026 | $0.001322 | -8.70% |
| 13/07/2026 | $0.001451 | -2.68% |
| 12/07/2026 | $0.001493 | +0.47% |
| 11/07/2026 | $0.001486 | -2.49% |
| 10/07/2026 | $0.001524 | +1.13% |
| 09/07/2026 | $0.001507 | -0.40% |
| 08/07/2026 | $0.001513 | -0.20% |
| 07/07/2026 | $0.001517 | -2.94% |
| 06/07/2026 | $0.001565 | +5.39% |
| 05/07/2026 | $0.001489 | -1.91% |
| 04/07/2026 | $0.001518 | -0.20% |
| 03/07/2026 | $0.001525 | -3.42% |
| 02/07/2026 | $0.001579 | -2.59% |
| 01/07/2026 | $0.001625 | +8.33% |
| 30/06/2026 | $0.001499 | +2.60% |
| 29/06/2026 | $0.001461 | -2.40% |
| 28/06/2026 | $0.001497 | -4.35% |
| 27/06/2026 | $0.001568 | +1.55% |
| 26/06/2026 | $0.001547 | -9.64% |
| 25/06/2026 | $0.001711 | -1.16% |
| 24/06/2026 | $0.001731 | -6.99% |
| 23/06/2026 | $0.001862 | -0.32% |
| 22/06/2026 | $0.001868 | +4.65% |
| 21/06/2026 | $0.001785 | -2.88% |
| 20/06/2026 | $0.001838 | +2.51% |
| 19/06/2026 | $0.001793 | -0.44% |
| 18/06/2026 | $0.001801 | +2.33% |
| 17/06/2026 | $0.001759 | -2.49% |
| 16/06/2026 | $0.001818 | -3.81% |
| 15/06/2026 | $0.001894 | -1.51% |
| 14/06/2026 | $0.001923 | -1.79% |
| 13/06/2026 | $0.001967 | -0.56% |
| 12/06/2026 | $0.001975 | +0.10% |
| 11/06/2026 | $0.001973 | -1.25% |
| 10/06/2026 | $0.001997 | -1.14% |
| 09/06/2026 | $0.002022 | +1.51% |
| 08/06/2026 | $0.001990 | -0.10% |
| 07/06/2026 | $0.001991 | +0.66% |
| 06/06/2026 | $0.001978 | +0.15% |
| 05/06/2026 | $0.001975 | -0.55% |
| 04/06/2026 | $0.001985 | -0.40% |
| 03/06/2026 | $0.001997 | -0.05% |
| 02/06/2026 | $0.001999 | +0.10% |
| 01/06/2026 | $0.001999 | -0.05% |
| 31/05/2026 | $0.002000 | -0.55% |
| 30/05/2026 | $0.002010 | +0.10% |
| 29/05/2026 | $0.002008 | +0.90% |
| 28/05/2026 | $0.001990 | -0.55% |
| 27/05/2026 | $0.002001 | -1.33% |
| 26/05/2026 | $0.002028 | -4.65% |
| 25/05/2026 | $0.002127 | -0.42% |
| 24/05/2026 | $0.002136 | -1.11% |
| 23/05/2026 | $0.002160 | -4.72% |
| 22/05/2026 | $0.002267 | -0.04% |
| 21/05/2026 | $0.002268 | +2.67% |
| 20/05/2026 | $0.002209 | -1.73% |
| 19/05/2026 | $0.002268 | -1.48% |
| 18/05/2026 | $0.002302 | -1.24% |
| 17/05/2026 | $0.002331 | -1.77% |
| 16/05/2026 | $0.002373 | +1.32% |
| 15/05/2026 | $0.002342 | -1.51% |
| 14/05/2026 | $0.002378 | -3.96% |
| 13/05/2026 | $0.002478 | -3.20% |
| 12/05/2026 | $0.002556 | -3.40% |
| 11/05/2026 | $0.002647 | -6.57% |
| 10/05/2026 | $0.002833 | +4.85% |
| 09/05/2026 | $0.002702 | -1.49% |
| 08/05/2026 | $0.002743 | +8.81% |
| 07/05/2026 | $0.002521 | -2.59% |
| 06/05/2026 | $0.002588 | -4.54% |
| 05/05/2026 | $0.002711 | +3.08% |
| 04/05/2026 | $0.002630 | -0.45% |
| 03/05/2026 | $0.002642 | -1.45% |
| 02/05/2026 | $0.002681 | -0.30% |
| 01/05/2026 | $0.002689 | -1.90% |
| 30/04/2026 | $0.002741 | -3.69% |
| 29/04/2026 | $0.002846 | -0.11% |
| 28/04/2026 | $0.002849 | -0.77% |
| 27/04/2026 | $0.002871 | +0.21% |
| 26/04/2026 | $0.002865 | +0.95% |
| 25/04/2026 | $0.002838 | +7.70% |
| 24/04/2026 | $0.002635 | +0.27% |
| 23/04/2026 | $0.002628 | +1.31% |
| 22/04/2026 | $0.002594 | -0.80% |
| 21/04/2026 | $0.002615 | -13.98% |
| 20/04/2026 | $0.003043 | -4.31% |
| 19/04/2026 | $0.003189 | +0.73% |
| 18/04/2026 | $0.003166 | -1.03% |
| 17/04/2026 | $0.003199 | -1.08% |
| 16/04/2026 | $0.003234 | +1.60% |
| 15/04/2026 | $0.003183 | +0.79% |
| 14/04/2026 | $0.003158 | -0.25% |
| 13/04/2026 | $0.003166 | -0.09% |
| 12/04/2026 | $0.003168 | -1.00% |
| 11/04/2026 | $0.003200 | +1.33% |
| 10/04/2026 | $0.003158 | +0.96% |
| 09/04/2026 | $0.003128 | -11.29% |
| 08/04/2026 | $0.003533 | +0.63% |
| 07/04/2026 | $0.003511 | -3.06% |
| 06/04/2026 | $0.003626 | -0.41% |
| 05/04/2026 | $0.003641 | -0.36% |
| 04/04/2026 | $0.003654 | +0.08% |
| 03/04/2026 | $0.003650 | -0.90% |
| 02/04/2026 | $0.003683 | +1.10% |
| 01/04/2026 | $0.003643 | -0.49% |
| 31/03/2026 | $0.003661 | -2.32% |
| 30/03/2026 | $0.003765 | -0.48% |
| 29/03/2026 | $0.003783 | +0.34% |
| 28/03/2026 | $0.003770 | -1.10% |
| 27/03/2026 | $0.003812 | +2.28% |
| 26/03/2026 | $0.003727 | -1.97% |
| 25/03/2026 | $0.003798 | +1.01% |
| 24/03/2026 | $0.003760 | +0.03% |
| 23/03/2026 | $0.003759 | +4.36% |
| 22/03/2026 | $0.003602 | +0.76% |
| 21/03/2026 | $0.003575 | +4.47% |
| 20/03/2026 | $0.003422 | -0.03% |
| 19/03/2026 | $0.003423 | -0.15% |
| 18/03/2026 | $0.003428 | -11.33% |
| 17/03/2026 | $0.003866 | -3.81% |
| 16/03/2026 | $0.004019 | +4.99% |
| 15/03/2026 | $0.003828 | +5.16% |
| 14/03/2026 | $0.003640 | -0.41% |
| 13/03/2026 | $0.003655 | -1.35% |
| 12/03/2026 | $0.003709 | +0.43% |
| 11/03/2026 | $0.003693 | -2.53% |
| 10/03/2026 | $0.003789 | -0.79% |
| 09/03/2026 | $0.003819 | -3.44% |
| 08/03/2026 | $0.003955 | +2.83% |
| 07/03/2026 | $0.003845 | +4.48% |
| 06/03/2026 | $0.003680 | +3.37% |
| 05/03/2026 | $0.003560 | +6.24% |
| 04/03/2026 | $0.003351 | +3.62% |
| 03/03/2026 | $0.003234 | -0.98% |
| 02/03/2026 | $0.003266 | +0.43% |
| 01/03/2026 | $0.003252 | +0.25% |
| 28/02/2026 | $0.003244 | +1.41% |
| 27/02/2026 | $0.003199 | +0.06% |
| 26/02/2026 | $0.003197 | -0.56% |
| 25/02/2026 | $0.003215 | +0.88% |
| 24/02/2026 | $0.003187 | -2.75% |
| 23/02/2026 | $0.003277 | -2.41% |
| 22/02/2026 | $0.003358 | -1.06% |
| 21/02/2026 | $0.003394 | -0.79% |
| 20/02/2026 | $0.003421 | +2.00% |
| 19/02/2026 | $0.003354 | -2.27% |
| 18/02/2026 | $0.003432 | -0.98% |
| 17/02/2026 | $0.003466 | -0.89% |
| 16/02/2026 | $0.003497 | +9.04% |
| 15/02/2026 | $0.003207 | -7.02% |
| 14/02/2026 | $0.003449 | +9.28% |
| 13/02/2026 | $0.003156 | +3.41% |
| 12/02/2026 | $0.003052 | -1.39% |
| 11/02/2026 | $0.003095 | +0.29% |
| 10/02/2026 | $0.003086 | +0.19% |
| 09/02/2026 | $0.003080 | -0.52% |
| 08/02/2026 | $0.003096 | +0.65% |
| 07/02/2026 | $0.003076 | -2.23% |
| 06/02/2026 | $0.003146 | +2.61% |
| 05/02/2026 | $0.003065 | -16.42% |
| 04/02/2026 | $0.003667 | -0.08% |
| 03/02/2026 | $0.003670 | +0.33% |
| 02/02/2026 | $0.003658 | +2.70% |
| 01/02/2026 | $0.003562 | +1.11% |
| 31/01/2026 | $0.003523 | -14.74% |
| 30/01/2026 | $0.004132 | -2.25% |
| 29/01/2026 | $0.004227 | -4.78% |
| 28/01/2026 | $0.004439 | +0.00% |
| 27/01/2026 | $0.004439 | -1.18% |
| 26/01/2026 | $0.004492 | -0.99% |
| 25/01/2026 | $0.004537 | -1.15% |
| 24/01/2026 | $0.004590 | -2.63% |
| 23/01/2026 | $0.004714 | -1.07% |
| 22/01/2026 | $0.004765 | +0.55% |
| 21/01/2026 | $0.004739 | -0.59% |
| 20/01/2026 | $0.004767 | -0.81% |
| 19/01/2026 | $0.004806 | -0.80% |
| 18/01/2026 | $0.004845 | +1.08% |
| 17/01/2026 | $0.004793 | +6.72% |
| 16/01/2026 | $0.004491 | -1.38% |
| 15/01/2026 | $0.004554 | +6.25% |
| 14/01/2026 | $0.004286 | +2.12% |
| 13/01/2026 | $0.004197 | +4.77% |
| 12/01/2026 | $0.004006 | -3.42% |
| 11/01/2026 | $0.004148 | -8.75% |
| 10/01/2026 | $0.004546 | -3.95% |
| 09/01/2026 | $0.004733 | -5.49% |
| 08/01/2026 | $0.005008 | -3.17% |
| 07/01/2026 | $0.005172 | -2.62% |
| 06/01/2026 | $0.005311 | +1.78% |
| 05/01/2026 | $0.005218 | +17.68% |
| 04/01/2026 | $0.004434 | +0.89% |
| 03/01/2026 | $0.004395 | -17.80% |
| 02/01/2026 | $0.005347 | -8.94% |
| 01/01/2026 | $0.005872 | +3.47% |
| 31/12/2025 | $0.005675 | -10.13% |
| 30/12/2025 | $0.006315 | -1.31% |
| 29/12/2025 | $0.006399 | +0.47% |
| 28/12/2025 | $0.006369 | -1.10% |
| 27/12/2025 | $0.006440 | +0.09% |
| 26/12/2025 | $0.006434 | -0.17% |
| 25/12/2025 | $0.006445 | +0.99% |
| 24/12/2025 | $0.006382 | -0.06% |
| 23/12/2025 | $0.006386 | -0.06% |
| 22/12/2025 | $0.006390 | +0.98% |
| 21/12/2025 | $0.006328 | -0.63% |
| 20/12/2025 | $0.006368 | +0.09% |
| 19/12/2025 | $0.006362 | -3.03% |
| 18/12/2025 | $0.006561 | -0.67% |
| 17/12/2025 | $0.006605 | -0.63% |
| 16/12/2025 | $0.006647 | +1.50% |
| 15/12/2025 | $0.006549 | -0.70% |
| 14/12/2025 | $0.006595 | +0.21% |
| 13/12/2025 | $0.006581 | -0.56% |
| 12/12/2025 | $0.006618 | +0.38% |
| 11/12/2025 | $0.006593 | +0.26% |
| 10/12/2025 | $0.006576 | -0.81% |
| 09/12/2025 | $0.006630 | -0.93% |
| 08/12/2025 | $0.006692 | +0.97% |
| 07/12/2025 | $0.006627 | +0.09% |
| 06/12/2025 | $0.006621 | +0.76% |
| 05/12/2025 | $0.006571 | -1.73% |
| 04/12/2025 | $0.006687 | -0.21% |
| 03/12/2025 | $0.006701 | +1.16% |
| 02/12/2025 | $0.006624 | -1.94% |
| 01/12/2025 | $0.006755 | -2.04% |
| 30/11/2025 | $0.006896 | +0.10% |
| 29/11/2025 | $0.006889 | +0.04% |
| 28/11/2025 | $0.006885 | +0.81% |
| 27/11/2025 | $0.006830 | -0.19% |
| 26/11/2025 | $0.006843 | +1.00% |
| 25/11/2025 | $0.006775 | -2.49% |
| 24/11/2025 | $0.006948 | +1.61% |
| 23/11/2025 | $0.006838 | +6.91% |
| 22/11/2025 | $0.006396 | +2.25% |
| 21/11/2025 | $0.006255 | -0.08% |
| 20/11/2025 | $0.006260 | -0.25% |
| 19/11/2025 | $0.006276 | -4.15% |
| 18/11/2025 | $0.006548 | -1.10% |
| 17/11/2025 | $0.006621 | -1.33% |
| 16/11/2025 | $0.006710 | -2.27% |
| 15/11/2025 | $0.006866 | -0.35% |
| 14/11/2025 | $0.006890 | -3.91% |
| 13/11/2025 | $0.007170 | -0.93% |
| 12/11/2025 | $0.007237 | -0.44% |
| 11/11/2025 | $0.007269 | +1.00% |
| 10/11/2025 | $0.007197 | -0.94% |
| 09/11/2025 | $0.007265 | -2.43% |
| 08/11/2025 | $0.007447 | +0.26% |
| 07/11/2025 | $0.007428 | +3.48% |
| 06/11/2025 | $0.007178 | -0.60% |
القيمة السوقية = سعر الإغلاق × المعروض المتداول في ذلك اليوم؛ نسجل المعروض منذ 02/10/2026، لذا تكون الأيام السابقة فارغة.