HAT
$1,75 USD (-7,52%)
0,00021277 BTC
| Market Cap | $2 618 881 USD / 95 BTC |
| Volume (24h) | $16 616 USD / 1 BTC |
| Circulating Supply | 7 000 000 HAT |
| Max Supply | 0 HAT |
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| 2018-04-19 | 1,91 | 1,95 | 1,73 | 1,75 | 16.616 | 2.618.881 |
| 2018-04-18 | 1,94 | 2,06 | 1,80 | 1,91 | 14.523 | 2.859.532 |
| 2018-04-17 | 2,08 | 2,15 | 1,94 | 1,94 | 7.882 | 2.900.350 |
| 2018-04-16 | 2,14 | 2,16 | 1,92 | 2,08 | 13.511 | 3.106.296 |
| 2018-04-15 | 2,21 | 2,37 | 1,84 | 2,14 | 23.912 | 3.204.090 |
| 2018-04-14 | 2,16 | 2,37 | 2,07 | 2,21 | 8.014 | 3.303.632 |
| 2018-04-13 | 2,31 | 2,33 | 2,08 | 2,16 | 7.725 | 3.231.935 |
| 2018-04-12 | 2,02 | 2,30 | 1,51 | 2,30 | 20.911 | 3.441.856 |
| 2018-04-11 | 2,08 | 2,08 | 1,94 | 2,03 | 9.347 | 3.030.040 |
| 2018-04-10 | 1,95 | 2,18 | 1,89 | 2,08 | 7.980 | 3.101.916 |
| 2018-04-09 | 2,04 | 2,14 | 1,92 | 1,95 | 3.778 | 2.914.011 |
| 2018-04-08 | 2,23 | 2,50 | 2,02 | 2,03 | 4.029 | 3.040.427 |
| 2018-04-07 | 2,15 | 2,44 | 2,11 | 2,23 | 2.202 | 3.330.610 |
| 2018-04-06 | 2,03 | 2,15 | 1,82 | 2,14 | 8.389 | 3.205.151 |
| 2018-04-05 | 2,11 | 2,36 | 1,96 | 2,04 | 7.844 | 3.049.829 |
| 2018-04-04 | 2,35 | 2,35 | 2,06 | 2,11 | 1.214 | 3.158.698 |
| 2018-04-03 | 2,47 | 2,74 | 2,33 | 2,35 | 8.571 | 3.513.000 |
| 2018-04-02 | 2,26 | 2,47 | 2,05 | 2,47 | 5.929 | 3.689.038 |
| 2018-04-01 | 2,38 | 2,42 | 1,93 | 2,25 | 14.263 | 3.367.588 |
| 2018-03-31 | 1,83 | 2,38 | 1,83 | 2,38 | 9.306 | 3.553.894 |
| 2018-03-30 | 1,96 | 2,07 | 1,74 | 1,83 | 4.391 | 2.733.205 |
| 2018-03-29 | 2,47 | 2,47 | 1,84 | 1,97 | 5.477 | 2.943.381 |
| 2018-03-28 | 2,34 | 2,50 | 2,20 | 2,47 | 9.512 | 3.686.228 |
| 2018-03-27 | 2,42 | 2,56 | 2,25 | 2,34 | 10.573 | 3.497.083 |
| 2018-03-26 | 2,42 | 2,72 | 2,07 | 2,43 | 11.108 | 3.627.534 |
| 2018-03-25 | 2,28 | 2,51 | 2,19 | 2,42 | 6.605 | 3.619.388 |
| 2018-03-23 | 2,51 | 2,51 | 2,25 | 2,30 | 2.230 | 3.438.956 |
| 2018-03-22 | 2,64 | 2,73 | 2,36 | 2,51 | 10.283 | 3.752.067 |
| 2018-03-21 | 2,82 | 2,94 | 2,58 | 2,62 | 2.761 | 3.909.272 |
| 2018-03-20 | 2,97 | 3,05 | 2,72 | 2,81 | 10.119 | 4.194.538 |
| 2018-03-19 | 2,26 | 2,94 | 2,26 | 2,94 | 10.427 | 4.390.873 |
| 2018-03-18 | 2,28 | 2,46 | 1,94 | 2,27 | 10.312 | 3.394.521 |
| 2018-03-17 | 2,49 | 2,49 | 2,24 | 2,28 | 1.645 | 3.411.530 |
| 2018-03-16 | 2,43 | 2,73 | 2,36 | 2,49 | 2.671 | 3.721.188 |
| 2018-03-15 | 2,78 | 3,76 | 2,29 | 2,43 | 8.136 | 3.627.818 |
| 2018-03-14 | 3,11 | 3,17 | 2,61 | 2,78 | 10.830 | 4.149.699 |
| 2018-03-13 | 3,02 | 3,13 | 2,85 | 3,11 | 5.421 | 4.649.459 |
| 2018-03-12 | 3,12 | 3,47 | 3,00 | 3,03 | 15.005 | 4.527.587 |
| 2018-03-11 | 3,23 | 3,34 | 2,56 | 3,27 | 20.827 | 4.880.784 |
| 2018-03-10 | 3,00 | 3,58 | 2,75 | 3,24 | 12.810 | 4.841.535 |
| 2018-03-09 | 2,81 | 3,23 | 2,57 | 3,00 | 10.167 | 4.481.986 |
| 2018-03-08 | 3,60 | 3,64 | 3,03 | 3,20 | 29.066 | 4.789.865 |
| 2018-03-07 | 2,94 | 3,59 | 2,93 | 3,26 | 35.181 | 4.871.592 |
| 2018-03-06 | 3,43 | 3,65 | 2,86 | 2,94 | 22.771 | 4.398.720 |
| 2018-03-05 | 3,26 | 3,62 | 3,20 | 3,43 | 14.012 | 5.128.415 |
| 2018-03-04 | 3,51 | 3,85 | 2,97 | 3,34 | 19.425 | 4.985.438 |
| 2018-03-03 | 3,81 | 3,83 | 3,39 | 3,52 | 27.120 | 5.255.907 |
| 2018-03-02 | 3,85 | 4,27 | 3,76 | 3,82 | 41.655 | 5.708.915 |
| 2018-03-01 | 3,95 | 4,23 | 3,74 | 3,86 | 30.407 | 5.766.952 |
| 2018-02-28 | 4,41 | 4,71 | 3,46 | 3,95 | 77.838 | 5.899.830 |
| 2018-02-27 | 3,03 | 4,51 | 2,93 | 4,41 | 94.280 | 6.591.747 |
| 2018-02-26 | 3,11 | 3,21 | 2,74 | 3,02 | 34.492 | 4.519.346 |
| 2018-02-25 | 3,30 | 3,57 | 2,57 | 3,10 | 69.572 | 4.637.489 |
| 2018-02-24 | 3,42 | 3,52 | 3,00 | 3,31 | 33.267 | 4.941.970 |
| 2018-02-23 | 3,42 | 3,56 | 2,75 | 3,42 | 69.072 | 5.113.564 |
| 2018-02-22 | 4,19 | 4,95 | 3,19 | 3,42 | 108.160 | 5.114.436 |
| 2018-02-21 | 4,38 | 5,42 | 3,96 | 4,19 | 45.134 | 6.172.435 |
| 2018-02-20 | 5,30 | 5,58 | 4,38 | 4,38 | 84.439 | 6.452.121 |
| 2018-02-19 | 4,88 | 6,01 | 4,88 | 5,26 | 91.540 | 7.765.562 |
| 2018-02-18 | 6,48 | 6,48 | 4,91 | 4,91 | 74.954 | 7.298.113 |
| 2018-02-17 | 5,76 | 6,60 | 5,29 | 6,46 | 54.843 | 9.689.145 |
| 2018-02-16 | 4,82 | 5,77 | 4,76 | 5,76 | 76.959 | 8.640.740 |
| 2018-02-15 | 5,27 | 5,34 | 4,58 | 4,84 | 87.026 | 7.252.627 |
| 2018-02-14 | 4,05 | 5,21 | 3,55 | 5,21 | 360.859 | 7.807.694 |
| 2018-02-13 | 5,20 | 5,62 | 2,63 | 3,32 | 623.056 | 4.891.195 |
| 2018-02-12 | 6,34 | 7,35 | 5,27 | 5,27 | 154.536 | 7.746.489 |
| 2018-02-11 | 7,93 | 8,19 | 6,31 | 6,31 | 105.726 | 9.302.255 |
| 2018-02-10 | 7,20 | 8,93 | 7,13 | 7,94 | 189.614 | 11.522.221 |
| 2018-02-09 | 7,30 | 7,58 | 6,32 | 7,20 | 49.163 | 10.440.078 |
| 2018-02-08 | 6,64 | 7,90 | 6,57 | 7,29 | 98.505 | 10.853.461 |
| 2018-02-07 | 7,66 | 8,51 | 6,56 | 6,67 | 4.816.810 | 10.081.998 |
| 2018-02-06 | 6,25 | 7,83 | 5,72 | 7,71 | 1.359.700 | 573.331 |
| 2018-02-05 | 10,29 | 10,41 | 5,51 | 6,38 | 796.771 | 474.356 |
| 2018-02-04 | 10,74 | 12,67 | 9,79 | 10,43 | 551.459 | 775.331 |
| 2018-02-03 | 10,73 | 13,13 | 9,47 | 11,24 | 391.318 | 835.617 |
| 2018-02-02 | 10,28 | 14,73 | 5,48 | 10,96 | 265.571 | 815.395 |
| 2018-02-01 | 11,08 | 12,08 | 9,01 | 10,32 | 32.984 | 767.158 |
| 2018-01-31 | 10,61 | 11,61 | 7,67 | 11,06 | 42.515 | 822.818 |
| 2018-01-30 | 11,31 | 13,61 | 10,37 | 10,57 | 71.837 | 786.309 |
| 2018-01-29 | 15,31 | 15,42 | 12,26 | 13,57 | 98.519 | 1.009.044 |
| 2018-01-28 | 13,07 | 15,35 | 10,61 | 15,34 | 126.885 | 1.140.548 |
| 2018-01-27 | 12,62 | 14,17 | 10,88 | 12,98 | 35.576 | 965.217 |
| 2018-01-26 | 12,40 | 14,17 | 9,90 | 12,61 | 31.168 | 937.722 |
| 2018-01-25 | 14,01 | 14,55 | 12,34 | 12,45 | 38.220 | 925.800 |
| 2018-01-24 | 11,80 | 14,06 | 10,50 | 13,91 | 51.088 | 1.034.472 |
| Market | Last Price | Last Volume | Last Volume Total | Volume 24H | Volume 24H Total |
|---|