Australia markets closed

HistoryDAO USD (HAO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.000818-0.000100 (-10.92%)
As of 08:55AM UTC. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.0008680.0008680.0008160.0008180.000818113,656
08 May 20240.0009300.0009620.0008620.0008680.000868140,965
07 May 20240.0009120.0010010.0009060.0009300.000930132,322
06 May 20240.0009260.0009460.0008630.0009120.000912113,503
05 May 20240.0009360.0010030.0008690.0009260.000926118,159
04 May 20240.0008070.0010950.0007990.0009360.000936118,538
03 May 20240.0008270.0008310.0007680.0008070.000807103,752
02 May 20240.0007680.0008300.0007460.0008270.00082794,255
01 May 20240.0008800.0008810.0007500.0007680.000768103,996
30 Apr 20240.0008770.0009130.0008680.0008800.00088069,626
29 Apr 20240.0009240.0009300.0008650.0008770.00087797,786
28 Apr 20240.0009420.0009630.0009210.0009240.000924131,556
27 Apr 20240.0008960.0010590.0008830.0009420.000942128,412
26 Apr 20240.0009580.0010030.0008960.0008960.000896127,077
25 Apr 20240.0009570.0010300.0009460.0009580.000958135,978
24 Apr 20240.0009510.0009830.0009030.0009570.000957128,277
23 Apr 20240.0009880.0010440.0008590.0009510.000951137,414
22 Apr 20240.0012080.0012310.0009700.0009890.000989137,417
21 Apr 20240.0010310.0012540.0010160.0012080.001208150,659
20 Apr 20240.0010700.0011330.0010190.0010310.001031101,634
19 Apr 20240.0011060.0011550.0010460.0010700.00107096,462
18 Apr 20240.0012300.0012320.0010410.0011060.001106145,080
17 Apr 20240.0012250.0013600.0011490.0012300.001230144,266
16 Apr 20240.0012040.0012810.0011440.0012240.001224138,522
15 Apr 20240.0010880.0017640.0010740.0012060.001206160,113
14 Apr 20240.0014510.0014810.0010400.0010850.001085132,867
13 Apr 20240.0011690.0016820.0011090.0014510.001451157,756
12 Apr 20240.0012650.0014090.0011500.0011690.001169133,739
11 Apr 20240.0012730.0013240.0012330.0012650.001265147,786
10 Apr 20240.0012340.0012880.0011830.0012730.001273172,442
09 Apr 20240.0013240.0013530.0012120.0012340.001234144,929
08 Apr 20240.0013200.0013620.0013050.0013240.001324141,529
07 Apr 20240.0014170.0014500.0012980.0013190.001319138,887
06 Apr 20240.0014090.0015090.0013820.0014120.001412123,197
05 Apr 20240.0014490.0015320.0013720.0014090.001409126,241
04 Apr 20240.0014410.0016020.0013990.0014500.001450128,019
03 Apr 20240.0014040.0014940.0013640.0014400.001440124,381
02 Apr 20240.0015360.0015430.0014000.0014040.001404111,559
01 Apr 20240.0014970.0015390.0014250.0015360.001536125,987
31 Mar 20240.0015160.0015390.0014570.0014970.001497129,886
30 Mar 20240.0014330.0015380.0014180.0015160.001516127,878
29 Mar 20240.0014790.0015290.0013710.0014620.001462121,360
28 Mar 20240.0014490.0014900.0014290.0014790.001479145,689
27 Mar 20240.0014510.0015110.0013940.0014780.001478142,991
26 Mar 20240.0014860.0015830.0014320.0014510.001451138,719
25 Mar 20240.0015120.0017600.0014210.0014860.001486153,570
24 Mar 20240.0015620.0015620.0014010.0015120.001512150,918
23 Mar 20240.0014130.0015670.0014010.0015620.001562143,901
22 Mar 20240.0015260.0015400.0014050.0014130.001413142,129
21 Mar 20240.0015170.0015580.0014250.0015260.001526145,188
20 Mar 20240.0013990.0015570.0013450.0015170.001517162,914
19 Mar 20240.0014980.0015740.0013630.0013990.001399139,100
18 Mar 20240.0015670.0015840.0014740.0015000.001500140,499
17 Mar 20240.0014810.0016580.0013840.0015140.001514137,973
16 Mar 20240.0017710.0018220.0013570.0014840.001484130,189
15 Mar 20240.0017540.0018260.0015310.0017710.001771143,591
14 Mar 20240.0019300.0020160.0017310.0017540.001754157,416
13 Mar 20240.0018940.0019500.0018480.0019300.001930139,265
12 Mar 20240.0019080.0019720.0018790.0018950.001895101,793
11 Mar 20240.0018840.0019530.0018740.0019080.00190882,959
10 Mar 20240.0018390.0019520.0018100.0018840.001884100,407
09 Mar 20240.0018120.0018900.0017240.0018390.00183998,637
08 Mar 20240.0020150.0020700.0017620.0018120.001812274,752
07 Mar 20240.0018600.0020940.0018410.0020140.002014751,203
06 Mar 20240.0018260.0019790.0017950.0018600.0018601,035,836
05 Mar 20240.0020600.0020730.0017960.0018260.0018261,002,132
04 Mar 20240.0018810.0020690.0018410.0020550.002055799,875
03 Mar 20240.0018390.0019650.0018360.0018830.001883685,745
02 Mar 20240.0018200.0019790.0018130.0018400.001840675,255
01 Mar 20240.0018180.0018680.0018130.0018200.001820743,741
29 Feb 20240.0016480.0018620.0016270.0018180.001818867,719
28 Feb 20240.0017210.0017840.0016120.0016510.001651724,841
27 Feb 20240.0016740.0018120.0016650.0017200.001720709,325
26 Feb 20240.0016460.0017330.0015870.0016740.001674465,070
25 Feb 20240.0015690.0017980.0015320.0016460.001646395,011
24 Feb 20240.0018830.0018860.0015190.0015690.001569426,379
23 Feb 20240.0018280.0018930.0018190.0018860.001886472,329
22 Feb 20240.0018420.0018470.0018120.0018280.001828529,922
21 Feb 20240.0019380.0019580.0018420.0018430.001843558,295
20 Feb 20240.0020420.0020440.0019240.0019370.001937542,010
19 Feb 20240.0020390.0020510.0020290.0020370.002037431,568
18 Feb 20240.0020850.0021160.0020040.0020410.002041357,489
17 Feb 20240.0020070.0020890.0020050.0020850.002085349,190
16 Feb 20240.0020130.0020550.0019980.0020110.002011466,938
15 Feb 20240.0020950.0021300.0019640.0020130.002013469,412
14 Feb 20240.0020300.0020960.0020070.0020940.002094544,362
13 Feb 20240.0019970.0020390.0019870.0020270.002027572,435
12 Feb 20240.0019930.0020060.0019820.0019930.001993457,976
11 Feb 20240.0020700.0020730.0019840.0019970.001997378,668
10 Feb 20240.0020790.0020960.0020250.0020710.002071432,984
09 Feb 20240.0020320.0020930.0020180.0020810.002081543,726
08 Feb 20240.0020050.0020580.0019820.0020320.002032453,620
07 Feb 20240.0020040.0020150.0019650.0020080.002008404,158
06 Feb 20240.0020050.0020120.0019530.0020100.002010386,368
05 Feb 20240.0020260.0020900.0019880.0019970.001997382,203
04 Feb 20240.0020100.0020520.0019930.0020250.002025303,896
03 Feb 20240.0019920.0020200.0019870.0020080.002008456,582
02 Feb 20240.0020150.0020330.0019790.0019930.001993534,667
01 Feb 20240.0020720.0020980.0019770.0020140.002014440,273
31 Jan 20240.0019880.0021800.0019880.0020740.002074485,553
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...