Haedal Protocol
HAEDAL
Rank #1454
$0.0560
Updated 27 days ago
Market Cap
$10.92M
24h Volume
$14.09M
Avg Volume (90d)
$15.17M
24h High/Low
$0.0574
$0.0512
$0.0512
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Decentralized Finance (DeFi)
Liquid Staking
Binance Alpha Spotlight
Liquid Staking Governance Tokens
Chains
Sui
0x3a304c7feba2d81...
Binance Smart Chain
0x3d9be0ac1001cd8...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0560 | $0.0574 | $0.0512 | $0.0560 | $14.09M | $10.92M |
| Dec 2, 2025 | $0.0511 | $0.0553 | $0.0507 | $0.0552 | $9.10M | $10.24M |
| Dec 1, 2025 | $0.0557 | $0.0557 | $0.0503 | $0.0513 | $9.75M | $10.05M |
| Nov 30, 2025 | $0.0562 | $0.0569 | $0.0557 | $0.0564 | $7.55M | $10.98M |
| Nov 29, 2025 | $0.0591 | $0.0593 | $0.0561 | $0.0561 | $7.57M | $11.29M |
| Nov 28, 2025 | $0.0614 | $0.0614 | $0.0588 | $0.0593 | $8.00M | $11.73M |
| Nov 27, 2025 | $0.0610 | $0.0624 | $0.0608 | $0.0615 | $8.91M | $11.98M |
| Nov 26, 2025 | $0.0617 | $0.0619 | $0.0595 | $0.0611 | $9.04M | $11.84M |
| Nov 25, 2025 | $0.0614 | $0.0617 | $0.0598 | $0.0617 | $10.38M | $11.87M |
| Nov 24, 2025 | $0.0587 | $0.0616 | $0.0575 | $0.0614 | $8.03M | $11.57M |
| Nov 23, 2025 | $0.0584 | $0.0598 | $0.0584 | $0.0596 | $7.80M | $11.56M |
| Nov 22, 2025 | $0.0605 | $0.0612 | $0.0579 | $0.0591 | $16.66M | $11.50M |
| Nov 21, 2025 | $0.0652 | $0.0662 | $0.0590 | $0.0592 | $18.29M | $12.06M |
| Nov 20, 2025 | $0.0641 | $0.0712 | $0.0637 | $0.0659 | $21.53M | $12.98M |
| Nov 19, 2025 | $0.0646 | $0.0658 | $0.0609 | $0.0629 | $9.88M | $12.38M |
| Nov 18, 2025 | $0.0633 | $0.0650 | $0.0626 | $0.0647 | $9.80M | $12.40M |
| Nov 17, 2025 | $0.0658 | $0.0672 | $0.0625 | $0.0632 | $9.80M | $12.76M |
| Nov 16, 2025 | $0.0680 | $0.0681 | $0.0644 | $0.0654 | $7.06M | $12.98M |
| Nov 15, 2025 | $0.0667 | $0.0687 | $0.0667 | $0.0678 | $9.55M | $13.24M |
| Nov 14, 2025 | $0.0694 | $0.0694 | $0.0660 | $0.0667 | $13.65M | $13.25M |
| Nov 13, 2025 | $0.0729 | $0.0752 | $0.0678 | $0.0688 | $10.90M | $14.09M |
| Nov 12, 2025 | $0.0717 | $0.0757 | $0.0712 | $0.0730 | $10.87M | $14.25M |
| Nov 11, 2025 | $0.0745 | $0.0788 | $0.0740 | $0.0745 | $10.90M | $14.59M |
| Nov 10, 2025 | $0.0746 | $0.0746 | $0.0746 | $0.0746 | $8.80M | $14.55M |
| Nov 9, 2025 | $0.0761 | $0.0761 | $0.0761 | $0.0761 | $16.74M | $14.83M |
| Nov 8, 2025 | $0.0755 | $0.0755 | $0.0755 | $0.0755 | $25.25M | $14.72M |
| Nov 7, 2025 | $0.0743 | $0.0743 | $0.0743 | $0.0743 | $39.97M | $14.47M |
| Nov 6, 2025 | $0.0695 | $0.0695 | $0.0695 | $0.0695 | $21.38M | $13.56M |
| Nov 5, 2025 | $0.0670 | $0.0670 | $0.0670 | $0.0670 | $23.33M | $13.05M |
| Nov 4, 2025 | $0.0675 | $0.0675 | $0.0675 | $0.0675 | $27.81M | $13.15M |
| Nov 3, 2025 | $0.0821 | $0.0821 | $0.0821 | $0.0821 | $12.42M | $15.98M |
| Nov 2, 2025 | $0.0827 | $0.0827 | $0.0827 | $0.0827 | $10.81M | $16.12M |
| Nov 1, 2025 | $0.0827 | $0.0827 | $0.0827 | $0.0827 | $15.19M | $16.14M |
| Oct 31, 2025 | $0.0824 | $0.0824 | $0.0824 | $0.0824 | $23.78M | $16.07M |
| Oct 30, 2025 | $0.0917 | $0.0917 | $0.0917 | $0.0917 | $24.39M | $17.83M |
| Oct 29, 2025 | $0.0904 | $0.0904 | $0.0904 | $0.0904 | $24.14M | $17.63M |
| Oct 28, 2025 | $0.0911 | $0.0911 | $0.0911 | $0.0911 | $13.12M | $17.75M |
| Oct 27, 2025 | $0.0936 | $0.0936 | $0.0936 | $0.0936 | $8.67M | $18.26M |
| Oct 26, 2025 | $0.0911 | $0.0911 | $0.0911 | $0.0911 | $7.15M | $17.78M |
| Oct 25, 2025 | $0.0914 | $0.0914 | $0.0914 | $0.0914 | $11.67M | $17.83M |
| Oct 24, 2025 | $0.0909 | $0.0909 | $0.0909 | $0.0909 | $10.08M | $17.72M |
| Oct 23, 2025 | $0.0878 | $0.0878 | $0.0878 | $0.0878 | $16.37M | $17.10M |
| Oct 22, 2025 | $0.0920 | $0.0920 | $0.0920 | $0.0920 | $14.00M | $17.95M |
| Oct 21, 2025 | $0.0985 | $0.0985 | $0.0985 | $0.0985 | $8.82M | $19.20M |
| Oct 20, 2025 | $0.0984 | $0.0984 | $0.0984 | $0.0984 | $10.12M | $19.18M |
| Oct 19, 2025 | $0.0958 | $0.0958 | $0.0958 | $0.0958 | $8.87M | $18.67M |
| Oct 18, 2025 | $0.0945 | $0.0945 | $0.0945 | $0.0945 | $23.27M | $18.43M |
| Oct 17, 2025 | $0.0972 | $0.0972 | $0.0972 | $0.0972 | $29.82M | $18.95M |
| Oct 16, 2025 | $0.0988 | $0.0988 | $0.0988 | $0.0988 | $23.59M | $19.27M |
| Oct 15, 2025 | $0.1029 | $0.1029 | $0.1029 | $0.1029 | $24.51M | $20.12M |
| Oct 14, 2025 | $0.1118 | $0.1118 | $0.1118 | $0.1118 | $15.99M | $21.77M |
| Oct 13, 2025 | $0.1045 | $0.1045 | $0.1045 | $0.1045 | $18.33M | $20.37M |
| Oct 12, 2025 | $0.0957 | $0.0957 | $0.0957 | $0.0957 | $23.02M | $18.62M |
| Oct 11, 2025 | $0.0963 | $0.0963 | $0.0963 | $0.0963 | $38.83M | $18.91M |
| Oct 10, 2025 | $0.1300 | $0.1300 | $0.1300 | $0.1300 | $13.53M | $25.34M |
| Oct 9, 2025 | $0.1354 | $0.1354 | $0.1354 | $0.1354 | $10.37M | $26.41M |
| Oct 8, 2025 | $0.1321 | $0.1321 | $0.1321 | $0.1321 | $19.09M | $25.75M |
| Oct 7, 2025 | $0.1383 | $0.1383 | $0.1383 | $0.1383 | $13.16M | $26.97M |
| Oct 6, 2025 | $0.1330 | $0.1330 | $0.1330 | $0.1330 | $13.71M | $25.95M |
| Oct 5, 2025 | $0.1344 | $0.1344 | $0.1344 | $0.1344 | $9.92M | $26.22M |
| Oct 4, 2025 | $0.1380 | $0.1380 | $0.1380 | $0.1380 | $19.70M | $26.95M |
| Oct 3, 2025 | $0.1360 | $0.1360 | $0.1360 | $0.1360 | $15.70M | $26.50M |
| Oct 2, 2025 | $0.1351 | $0.1351 | $0.1351 | $0.1351 | $13.10M | $26.33M |
| Oct 1, 2025 | $0.1280 | $0.1280 | $0.1280 | $0.1280 | $13.10M | $24.93M |