哈基米 (Hajimi)
哈基米
Rank #1330
$0.0241
Updated 27 days ago
Market Cap
$24.12M
24h Volume
$5.20M
Avg Volume (1y)
$13.74M
24h High/Low
$0.0269
$0.0237
$0.0237
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Meme
Binance Alpha Spotlight
Cat-Themed
Chinese Meme
Four.meme Ecosystem (BNB Memes)
Chains
Binance Smart Chain
0x82ec31d69b3c289...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0241 | $0.0269 | $0.0237 | $0.0241 | $5.20M | $24.12M |
| Dec 2, 2025 | $0.0232 | $0.0269 | $0.0225 | $0.0259 | $4.89M | $24.34M |
| Dec 1, 2025 | $0.0273 | $0.0273 | $0.0214 | $0.0227 | $5.00M | $23.74M |
| Nov 30, 2025 | $0.0264 | $0.0293 | $0.0256 | $0.0280 | $4.03M | $27.29M |
| Nov 29, 2025 | $0.0298 | $0.0298 | $0.0260 | $0.0264 | $6.19M | $26.93M |
| Nov 28, 2025 | $0.0242 | $0.0272 | $0.0223 | $0.0263 | $4.12M | $24.25M |
| Nov 27, 2025 | $0.0244 | $0.0260 | $0.0230 | $0.0241 | $3.99M | $24.39M |
| Nov 26, 2025 | $0.0226 | $0.0248 | $0.0220 | $0.0241 | $5.43M | $23.47M |
| Nov 25, 2025 | $0.0216 | $0.0256 | $0.0206 | $0.0228 | $5.85M | $22.82M |
| Nov 24, 2025 | $0.0227 | $0.0231 | $0.0201 | $0.0219 | $3.63M | $21.50M |
| Nov 23, 2025 | $0.0229 | $0.0248 | $0.0218 | $0.0229 | $4.33M | $22.93M |
| Nov 22, 2025 | $0.0274 | $0.0274 | $0.0212 | $0.0226 | $5.98M | $23.54M |
| Nov 21, 2025 | $0.0208 | $0.0269 | $0.0208 | $0.0264 | $9.29M | $24.74M |
| Nov 20, 2025 | $0.0195 | $0.0263 | $0.0193 | $0.0218 | $8.94M | $21.79M |
| Nov 19, 2025 | $0.0216 | $0.0220 | $0.0179 | $0.0190 | $4.75M | $20.13M |
| Nov 18, 2025 | $0.0230 | $0.0230 | $0.0192 | $0.0220 | $6.93M | $21.40M |
| Nov 17, 2025 | $0.0312 | $0.0322 | $0.0223 | $0.0241 | $8.10M | $25.27M |
| Nov 16, 2025 | $0.0367 | $0.0373 | $0.0276 | $0.0322 | $8.80M | $31.94M |
| Nov 15, 2025 | $0.0276 | $0.0434 | $0.0276 | $0.0342 | $14.43M | $34.75M |
| Nov 14, 2025 | $0.0221 | $0.0307 | $0.0207 | $0.0284 | $14.48M | $25.28M |
| Nov 13, 2025 | $0.0174 | $0.0263 | $0.0174 | $0.0218 | $12.10M | $21.71M |
| Nov 12, 2025 | $0.0169 | $0.0182 | $0.0166 | $0.0178 | $2.72M | $17.38M |
| Nov 11, 2025 | $0.0174 | $0.0193 | $0.0167 | $0.0174 | $3.05M | $17.46M |
| Nov 10, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $3.30M | $19.94M |
| Nov 9, 2025 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | $2.97M | $18.44M |
| Nov 8, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $5.24M | $20.99M |
| Nov 7, 2025 | $0.0190 | $0.0190 | $0.0190 | $0.0190 | $6.49M | $18.83M |
| Nov 6, 2025 | $0.0255 | $0.0255 | $0.0255 | $0.0255 | $12.19M | $25.66M |
| Nov 5, 2025 | $0.0166 | $0.0166 | $0.0166 | $0.0166 | $10.22M | $16.41M |
| Nov 4, 2025 | $0.0153 | $0.0153 | $0.0153 | $0.0153 | $11.80M | $15.34M |
| Nov 3, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $7.44M | $24.88M |
| Nov 2, 2025 | $0.0289 | $0.0289 | $0.0289 | $0.0289 | $11.18M | $29.34M |
| Nov 1, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $7.13M | $20.71M |
| Oct 31, 2025 | $0.0216 | $0.0216 | $0.0216 | $0.0216 | $10.31M | $21.52M |
| Oct 30, 2025 | $0.0296 | $0.0296 | $0.0296 | $0.0296 | $6.20M | $29.69M |
| Oct 29, 2025 | $0.0319 | $0.0319 | $0.0319 | $0.0319 | $4.99M | $31.89M |
| Oct 28, 2025 | $0.0318 | $0.0318 | $0.0318 | $0.0318 | $6.85M | $31.99M |
| Oct 27, 2025 | $0.0357 | $0.0357 | $0.0357 | $0.0357 | $7.38M | $35.73M |
| Oct 26, 2025 | $0.0386 | $0.0386 | $0.0386 | $0.0386 | $17.11M | $38.95M |
| Oct 25, 2025 | $0.0297 | $0.0297 | $0.0297 | $0.0297 | $9.36M | $29.40M |
| Oct 24, 2025 | $0.0400 | $0.0400 | $0.0400 | $0.0400 | $15.20M | $40.07M |
| Oct 23, 2025 | $0.0437 | $0.0437 | $0.0437 | $0.0437 | $13.85M | $43.52M |
| Oct 22, 2025 | $0.0529 | $0.0529 | $0.0529 | $0.0529 | $13.89M | $53.10M |
| Oct 21, 2025 | $0.0560 | $0.0560 | $0.0560 | $0.0560 | $31.22M | $55.50M |
| Oct 20, 2025 | $0.0383 | $0.0383 | $0.0383 | $0.0383 | $9.83M | $38.89M |
| Oct 19, 2025 | $0.0432 | $0.0432 | $0.0432 | $0.0432 | $13.32M | $43.14M |
| Oct 18, 2025 | $0.0423 | $0.0423 | $0.0423 | $0.0423 | $17.86M | $42.82M |
| Oct 17, 2025 | $0.0370 | $0.0370 | $0.0370 | $0.0370 | $25.04M | $36.27M |
| Oct 16, 2025 | $0.0282 | $0.0282 | $0.0282 | $0.0282 | $14.51M | $28.10M |
| Oct 15, 2025 | $0.0390 | $0.0390 | $0.0390 | $0.0390 | $32.01M | $39.52M |
| Oct 14, 2025 | $0.0378 | $0.0378 | $0.0378 | $0.0378 | $42.77M | $38.20M |
| Oct 13, 2025 | $0.0514 | $0.0514 | $0.0514 | $0.0514 | $31.35M | $51.42M |
| Oct 12, 2025 | $0.0763 | $0.0763 | $0.0763 | $0.0763 | $56.20M | $70.62M |
| Oct 11, 2025 | $0.0328 | $0.0328 | $0.0328 | $0.0328 | $45.52M | $31.86M |
| Oct 10, 2025 | $0.0240 | $0.0240 | $0.0240 | $0.0240 | $57.17M | $0.00 |
| Oct 9, 2025 | $0.0240 | $0.0240 | $0.0240 | $0.0240 | $57.17M | $0.00 |