HAEDAL Historical USD Price
Daily close · Sep 24, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.02028914 | $0.02087422 | $0.0200545 | $0.02066092 | $1.01M |
| 2026-09-23 | $0.02115939 | $0.02152095 | $0.02014553 | $0.02027155 | $1.31M |
| 2026-09-22 | $0.02077729 | $0.02188872 | $0.02047584 | $0.02117089 | $3.02M |
| 2026-09-21 | $0.0199671 | $0.02102345 | $0.0197498 | $0.02073411 | $1.77M |
| 2026-09-20 | $0.02002303 | $0.02013933 | $0.0193334 | $0.01992943 | $833,942.40 |
| 2026-09-19 | $0.01981962 | $0.02005825 | $0.01941378 | $0.02003611 | $845,985.10 |
| 2026-09-18 | $0.01865332 | $0.01981683 | $0.01861877 | $0.01979512 | $821,594.68 |
| 2026-09-17 | $0.01795609 | $0.01866902 | $0.01793016 | $0.01866902 | $697,173.00 |
| 2026-09-16 | $0.01841927 | $0.01850505 | $0.01757223 | $0.01796309 | $868,402.26 |
| 2026-09-15 | $0.0191652 | $0.01927885 | $0.01819549 | $0.01840531 | $858,482.07 |
| 2026-09-14 | $0.01949735 | $0.01985481 | $0.01910726 | $0.01914907 | $936,246.74 |
| 2026-09-13 | $0.0195642 | $0.02026362 | $0.01955429 | $0.01956341 | $1.55M |
| 2026-09-12 | $0.01877018 | $0.01993264 | $0.01876794 | $0.01959763 | $1.28M |
| 2026-09-11 | $0.01842864 | $0.01896776 | $0.01825418 | $0.01878208 | $1.66M |
| 2026-09-10 | $0.01814566 | $0.01918546 | $0.01789347 | $0.01838314 | $2.63M |
| 2026-09-09 | $0.01941841 | $0.02021246 | $0.01784449 | $0.0180834 | $5.35M |
| 2026-09-08 | $0.01848485 | $0.02347238 | $0.01840045 | $0.01949827 | $18.77M |
| 2026-09-07 | $0.01865121 | $0.01879219 | $0.01835002 | $0.01848959 | $810,094.16 |
| 2026-09-06 | $0.01861307 | $0.01886925 | $0.01847764 | $0.01865544 | $738,499.32 |
| 2026-09-05 | $0.01820013 | $0.01871386 | $0.01815567 | $0.01861529 | $1.27M |
| 2026-09-04 | $0.01878124 | $0.01879423 | $0.01787062 | $0.01821815 | $1.07M |
| 2026-09-03 | $0.01765133 | $0.0193001 | $0.01761071 | $0.01880433 | $1.08M |
| 2026-09-02 | $0.01791532 | $0.01799539 | $0.01754456 | $0.0176024 | $481,266.10 |
| 2026-09-01 | $0.01817888 | $0.01841122 | $0.01761725 | $0.01786618 | $628,827.25 |
| 2026-08-31 | $0.01787879 | $0.01861658 | $0.01786947 | $0.01814956 | $977,035.40 |
| 2026-08-30 | $0.01850367 | $0.01877836 | $0.01767485 | $0.01776372 | $665,850.10 |
| 2026-08-29 | $0.01860325 | $0.01881567 | $0.01839045 | $0.01847372 | $664,542.01 |
| 2026-08-28 | $0.01951022 | $0.0196122 | $0.01830456 | $0.01852811 | $1.11M |
| 2026-08-27 | $0.01974872 | $0.02034108 | $0.01922417 | $0.01952482 | $3.02M |
| 2026-08-26 | $0.01818631 | $0.01983089 | $0.01816644 | $0.01969405 | $2.21M |