HashAI
HASHAI
Rank #1463
$0.00010452
Updated 27 days ago
Market Cap
$9.35M
24h Volume
$460.54K
Avg Volume (6m)
$431.61K
24h High/Low
$0.00011154
$0.00010055
$0.00010055
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
DePIN
Analytics
Chains
Ethereum
0x292fcdd1b104de5...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00010452 | $0.00011154 | $0.00010055 | $0.00010452 | $460.54K | $9.35M |
| Dec 2, 2025 | $0.00009937 | $0.00011045 | $0.00009884 | $0.00011045 | $366.37K | $9.18M |
| Dec 1, 2025 | $0.00011394 | $0.00011394 | $0.00009567 | $0.00009950 | $320.88K | $9.19M |
| Nov 30, 2025 | $0.00011247 | $0.00011663 | $0.00011230 | $0.00011491 | $241.98K | $10.18M |
| Nov 29, 2025 | $0.00011651 | $0.00011651 | $0.00011209 | $0.00011249 | $307.85K | $10.18M |
| Nov 28, 2025 | $0.00012794 | $0.00013110 | $0.00011729 | $0.00011729 | $334.62K | $11.49M |
| Nov 27, 2025 | $0.00011708 | $0.00013419 | $0.00011708 | $0.00012965 | $377.32K | $11.68M |
| Nov 26, 2025 | $0.00010279 | $0.00011419 | $0.00010279 | $0.00011410 | $324.34K | $9.73M |
| Nov 25, 2025 | $0.00010011 | $0.00010240 | $0.00009484 | $0.00010232 | $289.01K | $8.83M |
| Nov 24, 2025 | $0.00009976 | $0.00010153 | $0.00009600 | $0.00010043 | $312.67K | $8.81M |
| Nov 23, 2025 | $0.00009601 | $0.00010439 | $0.00009601 | $0.00010157 | $275.44K | $9.02M |
| Nov 22, 2025 | $0.00009587 | $0.00009642 | $0.00009281 | $0.00009626 | $310.72K | $8.45M |
| Nov 21, 2025 | $0.00009826 | $0.00009995 | $0.00008890 | $0.00009478 | $474.60K | $8.52M |
| Nov 20, 2025 | $0.00011949 | $0.00012230 | $0.00009861 | $0.00009861 | $276.60K | $10.59M |
| Nov 19, 2025 | $0.00011970 | $0.00012196 | $0.00011248 | $0.00011742 | $263.67K | $10.54M |
| Nov 18, 2025 | $0.00011234 | $0.00012109 | $0.00011105 | $0.00012004 | $285.93K | $10.36M |
| Nov 17, 2025 | $0.00012218 | $0.00012534 | $0.00011361 | $0.00011387 | $277.15K | $10.87M |
| Nov 16, 2025 | $0.00013259 | $0.00013493 | $0.00012136 | $0.00012171 | $257.52K | $11.57M |
| Nov 15, 2025 | $0.00013039 | $0.00013358 | $0.00013039 | $0.00013212 | $240.33K | $11.85M |
| Nov 14, 2025 | $0.00014131 | $0.00014131 | $0.00013203 | $0.00013302 | $260.57K | $12.18M |
| Nov 13, 2025 | $0.00014805 | $0.00015358 | $0.00013654 | $0.00013916 | $255.53K | $13.17M |
| Nov 12, 2025 | $0.00014701 | $0.00015143 | $0.00014591 | $0.00014774 | $271.64K | $13.25M |
| Nov 11, 2025 | $0.00015183 | $0.00016621 | $0.00015113 | $0.00015183 | $284.21K | $13.53M |
| Nov 10, 2025 | $0.00015830 | $0.00015830 | $0.00015830 | $0.00015830 | $263.97K | $14.14M |
| Nov 9, 2025 | $0.00015374 | $0.00015374 | $0.00015374 | $0.00015374 | $235.35K | $13.74M |
| Nov 8, 2025 | $0.00015524 | $0.00015524 | $0.00015524 | $0.00015524 | $391.78K | $13.89M |
| Nov 7, 2025 | $0.00013876 | $0.00013876 | $0.00013876 | $0.00013876 | $321.33K | $12.44M |
| Nov 6, 2025 | $0.00015996 | $0.00015996 | $0.00015996 | $0.00015996 | $342.68K | $14.31M |
| Nov 5, 2025 | $0.00014298 | $0.00014298 | $0.00014298 | $0.00014298 | $306.35K | $12.79M |
| Nov 4, 2025 | $0.00015158 | $0.00015158 | $0.00015158 | $0.00015158 | $223.62K | $13.56M |
| Nov 3, 2025 | $0.00018487 | $0.00018487 | $0.00018487 | $0.00018487 | $186.92K | $16.53M |
| Nov 2, 2025 | $0.00018784 | $0.00018784 | $0.00018784 | $0.00018784 | $166.26K | $16.80M |
| Nov 1, 2025 | $0.00019269 | $0.00019269 | $0.00019269 | $0.00019269 | $159.61K | $17.29M |
| Oct 31, 2025 | $0.00019164 | $0.00019164 | $0.00019164 | $0.00019164 | $231.79K | $17.14M |
| Oct 30, 2025 | $0.00020077 | $0.00020077 | $0.00020077 | $0.00020077 | $189.68K | $17.96M |
| Oct 29, 2025 | $0.00022316 | $0.00022316 | $0.00022316 | $0.00022316 | $166.27K | $19.96M |
| Oct 28, 2025 | $0.00023168 | $0.00023168 | $0.00023168 | $0.00023168 | $144.87K | $20.72M |
| Oct 27, 2025 | $0.00023434 | $0.00023434 | $0.00023434 | $0.00023434 | $102.38K | $20.86M |
| Oct 26, 2025 | $0.00021747 | $0.00021747 | $0.00021747 | $0.00021747 | $169.72K | $19.45M |
| Oct 25, 2025 | $0.00020687 | $0.00020687 | $0.00020687 | $0.00020687 | $180.70K | $18.51M |
| Oct 24, 2025 | $0.00020044 | $0.00020044 | $0.00020044 | $0.00020044 | $141.47K | $17.93M |
| Oct 23, 2025 | $0.00020391 | $0.00020391 | $0.00020391 | $0.00020391 | $172.32K | $18.24M |
| Oct 22, 2025 | $0.00021103 | $0.00021103 | $0.00021103 | $0.00021103 | $190.53K | $18.88M |
| Oct 21, 2025 | $0.00022763 | $0.00022763 | $0.00022763 | $0.00022763 | $145.65K | $20.44M |
| Oct 20, 2025 | $0.00022642 | $0.00022642 | $0.00022642 | $0.00022642 | $164.64K | $20.26M |
| Oct 19, 2025 | $0.00021438 | $0.00021438 | $0.00021438 | $0.00021438 | $211.98K | $19.17M |
| Oct 18, 2025 | $0.00021769 | $0.00021769 | $0.00021769 | $0.00021769 | $313.36K | $19.49M |
| Oct 17, 2025 | $0.00022080 | $0.00022080 | $0.00022080 | $0.00022080 | $206.95K | $19.75M |
| Oct 16, 2025 | $0.00024101 | $0.00024101 | $0.00024101 | $0.00024101 | $289.30K | $21.56M |
| Oct 15, 2025 | $0.00026362 | $0.00026362 | $0.00026362 | $0.00026362 | $243.29K | $23.65M |
| Oct 14, 2025 | $0.00028075 | $0.00028075 | $0.00028075 | $0.00028075 | $241.99K | $25.12M |
| Oct 13, 2025 | $0.00026637 | $0.00026637 | $0.00026637 | $0.00026637 | $259.55K | $23.81M |
| Oct 12, 2025 | $0.00023156 | $0.00023156 | $0.00023156 | $0.00023156 | $340.30K | $20.72M |
| Oct 11, 2025 | $0.00023740 | $0.00023740 | $0.00023740 | $0.00023740 | $372.02K | $21.38M |
| Oct 10, 2025 | $0.00025875 | $0.00025875 | $0.00025875 | $0.00025875 | $272.76K | $23.19M |
| Oct 9, 2025 | $0.00027958 | $0.00027958 | $0.00027958 | $0.00027958 | $340.96K | $24.93M |
| Oct 8, 2025 | $0.00028884 | $0.00028884 | $0.00028884 | $0.00028884 | $220.30K | $25.84M |
| Oct 7, 2025 | $0.00031843 | $0.00031843 | $0.00031843 | $0.00031843 | $298.36K | $28.49M |
| Oct 6, 2025 | $0.00030434 | $0.00030434 | $0.00030434 | $0.00030434 | $250.46K | $27.25M |
| Oct 5, 2025 | $0.00029396 | $0.00029396 | $0.00029396 | $0.00029396 | $193.68K | $26.30M |
| Oct 4, 2025 | $0.00031649 | $0.00031649 | $0.00031649 | $0.00031649 | $430.92K | $28.38M |
| Oct 3, 2025 | $0.00033352 | $0.00033352 | $0.00033352 | $0.00033352 | $346.64K | $29.78M |
| Oct 2, 2025 | $0.00030990 | $0.00030990 | $0.00030990 | $0.00030990 | $400.03K | $27.73M |
| Oct 1, 2025 | $0.00028113 | $0.00028113 | $0.00028113 | $0.00028113 | $421.30K | $25.16M |
| Sep 30, 2025 | $0.00028065 | $0.00028065 | $0.00028065 | $0.00028065 | $278.71K | $25.12M |
| Sep 29, 2025 | $0.00027416 | $0.00027416 | $0.00027416 | $0.00027416 | $158.24K | $24.55M |
| Sep 28, 2025 | $0.00026739 | $0.00026739 | $0.00026739 | $0.00026739 | $198.95K | $23.92M |
| Sep 27, 2025 | $0.00027142 | $0.00027142 | $0.00027142 | $0.00027142 | $316.78K | $24.28M |
| Sep 26, 2025 | $0.00025117 | $0.00025117 | $0.00025117 | $0.00025117 | $543.30K | $22.44M |
| Sep 25, 2025 | $0.00028300 | $0.00028300 | $0.00028300 | $0.00028300 | $336.51K | $25.31M |
| Sep 24, 2025 | $0.00025862 | $0.00025862 | $0.00025862 | $0.00025862 | $298.87K | $23.14M |
| Sep 23, 2025 | $0.00028987 | $0.00028987 | $0.00028987 | $0.00028987 | $304.85K | $25.90M |
| Sep 22, 2025 | $0.00029682 | $0.00029682 | $0.00029682 | $0.00029682 | $281.18K | $26.48M |
| Sep 21, 2025 | $0.00031758 | $0.00031758 | $0.00031758 | $0.00031758 | $263.60K | $28.41M |
| Sep 20, 2025 | $0.00031986 | $0.00031986 | $0.00031986 | $0.00031986 | $350.78K | $28.61M |
| Sep 19, 2025 | $0.00030064 | $0.00030064 | $0.00030064 | $0.00030064 | $351.80K | $26.89M |
| Sep 18, 2025 | $0.00031238 | $0.00031238 | $0.00031238 | $0.00031238 | $322.81K | $27.75M |
| Sep 17, 2025 | $0.00031789 | $0.00031789 | $0.00031789 | $0.00031789 | $331.66K | $28.43M |
| Sep 16, 2025 | $0.00032692 | $0.00032692 | $0.00032692 | $0.00032692 | $391.31K | $29.21M |
| Sep 15, 2025 | $0.00036493 | $0.00036493 | $0.00036493 | $0.00036493 | $259.54K | $32.65M |
| Sep 14, 2025 | $0.00038776 | $0.00038776 | $0.00038776 | $0.00038776 | $385.93K | $34.69M |
| Sep 13, 2025 | $0.00038925 | $0.00038925 | $0.00038925 | $0.00038925 | $411.74K | $34.79M |
| Sep 12, 2025 | $0.00035218 | $0.00035218 | $0.00035218 | $0.00035218 | $271.01K | $31.50M |
| Sep 11, 2025 | $0.00034610 | $0.00034610 | $0.00034610 | $0.00034610 | $271.73K | $30.96M |
| Sep 10, 2025 | $0.00033974 | $0.00033974 | $0.00033974 | $0.00033974 | $255.22K | $30.39M |
| Sep 9, 2025 | $0.00033325 | $0.00033325 | $0.00033325 | $0.00033325 | $345.49K | $29.78M |
| Sep 8, 2025 | $0.00033214 | $0.00033214 | $0.00033214 | $0.00033214 | $330.10K | $29.74M |
| Sep 7, 2025 | $0.00033929 | $0.00033929 | $0.00033929 | $0.00033929 | $202.44K | $30.34M |
| Sep 6, 2025 | $0.00035668 | $0.00035668 | $0.00035668 | $0.00035668 | $329.13K | $31.91M |
| Sep 5, 2025 | $0.00035936 | $0.00035936 | $0.00035936 | $0.00035936 | $247.39K | $32.26M |
| Sep 4, 2025 | $0.00038963 | $0.00038963 | $0.00038963 | $0.00038963 | $295.18K | $34.85M |
| Sep 3, 2025 | $0.00038099 | $0.00038099 | $0.00038099 | $0.00038099 | $247.93K | $34.22M |
| Sep 2, 2025 | $0.00037493 | $0.00037493 | $0.00037493 | $0.00037493 | $276.32K | $33.44M |
| Sep 1, 2025 | $0.00039983 | $0.00039983 | $0.00039983 | $0.00039983 | $314.17K | $35.77M |
| Aug 31, 2025 | $0.00038687 | $0.00038687 | $0.00038687 | $0.00038687 | $265.23K | $34.63M |
| Aug 30, 2025 | $0.00039406 | $0.00039406 | $0.00039406 | $0.00039406 | $371.39K | $35.24M |
| Aug 29, 2025 | $0.00041299 | $0.00041299 | $0.00041299 | $0.00041299 | $337.87K | $36.74M |
| Aug 28, 2025 | $0.00044595 | $0.00044595 | $0.00044595 | $0.00044595 | $362.06K | $39.89M |
| Aug 27, 2025 | $0.00045267 | $0.00045267 | $0.00045267 | $0.00045267 | $331.15K | $40.49M |
| Aug 26, 2025 | $0.00042514 | $0.00042514 | $0.00042514 | $0.00042514 | $395.13K | $38.02M |
| Aug 25, 2025 | $0.00048660 | $0.00048660 | $0.00048660 | $0.00048660 | $311.66K | $43.55M |
| Aug 24, 2025 | $0.00049537 | $0.00049537 | $0.00049537 | $0.00049537 | $358.12K | $44.25M |
| Aug 23, 2025 | $0.00052178 | $0.00052178 | $0.00052178 | $0.00052178 | $562.16K | $46.70M |
| Aug 22, 2025 | $0.00045042 | $0.00045042 | $0.00045042 | $0.00045042 | $325.80K | $40.15M |
| Aug 21, 2025 | $0.00049705 | $0.00049705 | $0.00049705 | $0.00049705 | $673.30K | $44.66M |
| Aug 20, 2025 | $0.00046573 | $0.00046573 | $0.00046573 | $0.00046573 | $597.84K | $41.69M |
| Aug 19, 2025 | $0.00051795 | $0.00051795 | $0.00051795 | $0.00051795 | $685.35K | $46.33M |
| Aug 18, 2025 | $0.00057880 | $0.00057880 | $0.00057880 | $0.00057880 | $568.54K | $51.79M |
| Aug 17, 2025 | $0.00055296 | $0.00055296 | $0.00055296 | $0.00055296 | $523.34K | $49.47M |
| Aug 16, 2025 | $0.00055613 | $0.00055613 | $0.00055613 | $0.00055613 | $686.63K | $49.70M |
| Aug 15, 2025 | $0.00060435 | $0.00060435 | $0.00060435 | $0.00060435 | $1.33M | $54.12M |
| Aug 14, 2025 | $0.00058634 | $0.00058634 | $0.00058634 | $0.00058634 | $1.05M | $52.41M |
| Aug 13, 2025 | $0.00050008 | $0.00050008 | $0.00050008 | $0.00050008 | $759.79K | $44.71M |
| Aug 12, 2025 | $0.00047087 | $0.00047087 | $0.00047087 | $0.00047087 | $915.70K | $42.11M |
| Aug 11, 2025 | $0.00051162 | $0.00051162 | $0.00051162 | $0.00051162 | $863.46K | $45.76M |
| Aug 10, 2025 | $0.00054211 | $0.00054211 | $0.00054211 | $0.00054211 | $870.14K | $48.50M |
| Aug 9, 2025 | $0.00044359 | $0.00044359 | $0.00044359 | $0.00044359 | $508.37K | $39.69M |
| Aug 8, 2025 | $0.00042192 | $0.00042192 | $0.00042192 | $0.00042192 | $499.11K | $37.74M |
| Aug 7, 2025 | $0.00038948 | $0.00038948 | $0.00038948 | $0.00038948 | $425.44K | $34.83M |
| Aug 6, 2025 | $0.00039852 | $0.00039852 | $0.00039852 | $0.00039852 | $487.98K | $35.66M |
| Aug 5, 2025 | $0.00042251 | $0.00042251 | $0.00042251 | $0.00042251 | $668.09K | $37.80M |
| Aug 4, 2025 | $0.00041557 | $0.00041557 | $0.00041557 | $0.00041557 | $739.41K | $37.18M |
| Aug 3, 2025 | $0.00037571 | $0.00037571 | $0.00037571 | $0.00037571 | $674.56K | $33.73M |
| Aug 2, 2025 | $0.00038245 | $0.00038245 | $0.00038245 | $0.00038245 | $556.24K | $34.19M |
| Aug 1, 2025 | $0.00040181 | $0.00040181 | $0.00040181 | $0.00040181 | $493.25K | $35.94M |
| Jul 31, 2025 | $0.00042262 | $0.00042262 | $0.00042262 | $0.00042262 | $501.33K | $37.81M |
| Jul 30, 2025 | $0.00043950 | $0.00043950 | $0.00043950 | $0.00043950 | $504.79K | $39.35M |
| Jul 29, 2025 | $0.00046483 | $0.00046483 | $0.00046483 | $0.00046483 | $531.69K | $41.66M |
| Jul 28, 2025 | $0.00050271 | $0.00050271 | $0.00050271 | $0.00050271 | $521.26K | $44.93M |
| Jul 27, 2025 | $0.00047914 | $0.00047914 | $0.00047914 | $0.00047914 | $524.34K | $42.86M |
| Jul 26, 2025 | $0.00049349 | $0.00049349 | $0.00049349 | $0.00049349 | $492.02K | $44.14M |
| Jul 25, 2025 | $0.00050070 | $0.00050070 | $0.00050070 | $0.00050070 | $495.24K | $44.87M |
| Jul 24, 2025 | $0.00048464 | $0.00048464 | $0.00048464 | $0.00048464 | $674.10K | $43.35M |
| Jul 23, 2025 | $0.00052828 | $0.00052828 | $0.00052828 | $0.00052828 | $1.04M | $48.19M |
| Jul 22, 2025 | $0.00055229 | $0.00055229 | $0.00055229 | $0.00055229 | $1.30M | $49.34M |
| Jul 21, 2025 | $0.00056100 | $0.00056100 | $0.00056100 | $0.00056100 | $1.19M | $50.19M |
| Jul 20, 2025 | $0.00064709 | $0.00064709 | $0.00064709 | $0.00064709 | $818.83K | $57.89M |
| Jul 19, 2025 | $0.00061054 | $0.00061054 | $0.00061054 | $0.00061054 | $1.14M | $54.59M |
| Jul 18, 2025 | $0.00066235 | $0.00066235 | $0.00066235 | $0.00066235 | $1.10M | $59.24M |
| Jul 17, 2025 | $0.00062212 | $0.00062212 | $0.00062212 | $0.00062212 | $1.16M | $56.00M |
| Jul 16, 2025 | $0.00057561 | $0.00057561 | $0.00057561 | $0.00057561 | $1.03M | $51.49M |
| Jul 15, 2025 | $0.00056415 | $0.00056415 | $0.00056415 | $0.00056415 | $1.12M | $50.46M |
| Jul 14, 2025 | $0.00054110 | $0.00054110 | $0.00054110 | $0.00054110 | $973.73K | $48.41M |
| Jul 13, 2025 | $0.00050924 | $0.00050924 | $0.00050924 | $0.00050924 | $916.20K | $45.55M |
| Jul 12, 2025 | $0.00054635 | $0.00054635 | $0.00054635 | $0.00054635 | $993.95K | $48.85M |
| Jul 11, 2025 | $0.00061798 | $0.00061798 | $0.00061798 | $0.00061798 | $1.14M | $55.23M |
| Jul 10, 2025 | $0.00050236 | $0.00050236 | $0.00050236 | $0.00050236 | $651.50K | $44.94M |
| Jul 9, 2025 | $0.00045964 | $0.00045964 | $0.00045964 | $0.00045964 | $385.53K | $41.12M |
| Jul 8, 2025 | $0.00044847 | $0.00044847 | $0.00044847 | $0.00044847 | $359.11K | $40.10M |
| Jul 7, 2025 | $0.00044774 | $0.00044774 | $0.00044774 | $0.00044774 | $320.36K | $40.05M |
| Jul 6, 2025 | $0.00044384 | $0.00044384 | $0.00044384 | $0.00044384 | $347.11K | $39.70M |
| Jul 5, 2025 | $0.00045521 | $0.00045521 | $0.00045521 | $0.00045521 | $406.76K | $40.69M |
| Jul 4, 2025 | $0.00050998 | $0.00050998 | $0.00050998 | $0.00050998 | $471.86K | $45.44M |
| Jul 3, 2025 | $0.00047979 | $0.00047979 | $0.00047979 | $0.00047979 | $450.20K | $42.92M |
| Jul 2, 2025 | $0.00042822 | $0.00042822 | $0.00042822 | $0.00042822 | $511.33K | $38.31M |
| Jul 1, 2025 | $0.00044574 | $0.00044574 | $0.00044574 | $0.00044574 | $493.88K | $39.90M |
| Jun 30, 2025 | $0.00047773 | $0.00047773 | $0.00047773 | $0.00047773 | $509.12K | $42.74M |