Haedal Protocol
HAEDAL
Rank #1454
$0.0745
Updated 8 days ago
Market Cap
$14.59M
24h Volume
$10.90M
Avg Volume (6m)
$30.69M
24h High/Low
$0.0788
$0.0740
$0.0740
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 |
|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | $0.1297 | $0.1297 | $0.1297 | $0.1297 | $13.25M | $25.33M |
| Sep 29, 2025 | $0.1338 | $0.1338 | $0.1338 | $0.1338 | $7.65M | $26.08M |
| Sep 28, 2025 | $0.1305 | $0.1305 | $0.1305 | $0.1305 | $7.74M | $25.47M |
| Sep 27, 2025 | $0.1315 | $0.1315 | $0.1315 | $0.1315 | $14.15M | $25.63M |
| Sep 26, 2025 | $0.1274 | $0.1274 | $0.1274 | $0.1274 | $16.72M | $24.85M |
| Sep 25, 2025 | $0.1446 | $0.1446 | $0.1446 | $0.1446 | $14.58M | $28.15M |
| Sep 24, 2025 | $0.1467 | $0.1467 | $0.1467 | $0.1467 | $19.33M | $28.68M |
| Sep 23, 2025 | $0.1457 | $0.1457 | $0.1457 | $0.1457 | $34.19M | $28.42M |
| Sep 22, 2025 | $0.1649 | $0.1649 | $0.1649 | $0.1649 | $18.58M | $32.18M |
| Sep 21, 2025 | $0.1551 | $0.1551 | $0.1551 | $0.1551 | $14.48M | $30.24M |
| Sep 20, 2025 | $0.1569 | $0.1569 | $0.1569 | $0.1569 | $33.32M | $30.56M |
| Sep 19, 2025 | $0.1634 | $0.1634 | $0.1634 | $0.1634 | $28.23M | $31.86M |
| Sep 18, 2025 | $0.1490 | $0.1490 | $0.1490 | $0.1490 | $12.75M | $29.05M |
| Sep 17, 2025 | $0.1461 | $0.1461 | $0.1461 | $0.1461 | $12.10M | $28.49M |
| Sep 16, 2025 | $0.1427 | $0.1427 | $0.1427 | $0.1427 | $21.13M | $27.82M |
| Sep 15, 2025 | $0.1531 | $0.1531 | $0.1531 | $0.1531 | $20.10M | $29.90M |
| Sep 14, 2025 | $0.1521 | $0.1521 | $0.1521 | $0.1521 | $22.79M | $29.64M |
| Sep 13, 2025 | $0.1479 | $0.1479 | $0.1479 | $0.1479 | $15.15M | $28.82M |
| Sep 12, 2025 | $0.1471 | $0.1471 | $0.1471 | $0.1471 | $24.09M | $28.67M |
| Sep 11, 2025 | $0.1486 | $0.1486 | $0.1486 | $0.1486 | $18.76M | $28.99M |
| Sep 10, 2025 | $0.1438 | $0.1438 | $0.1438 | $0.1438 | $27.01M | $28.04M |
| Sep 9, 2025 | $0.1432 | $0.1432 | $0.1432 | $0.1432 | $17.31M | $27.92M |
| Sep 8, 2025 | $0.1354 | $0.1354 | $0.1354 | $0.1354 | $7.94M | $26.41M |
| Sep 7, 2025 | $0.1343 | $0.1343 | $0.1343 | $0.1343 | $10.39M | $26.19M |
| Sep 6, 2025 | $0.1336 | $0.1336 | $0.1336 | $0.1336 | $17.50M | $26.09M |
| Sep 5, 2025 | $0.1320 | $0.1320 | $0.1320 | $0.1320 | $13.85M | $25.70M |
| Sep 4, 2025 | $0.1308 | $0.1308 | $0.1308 | $0.1308 | $18.55M | $25.51M |
| Sep 3, 2025 | $0.1279 | $0.1279 | $0.1279 | $0.1279 | $11.47M | $24.90M |
| Sep 2, 2025 | $0.1250 | $0.1250 | $0.1250 | $0.1250 | $14.05M | $24.38M |
| Sep 1, 2025 | $0.1287 | $0.1287 | $0.1287 | $0.1287 | $11.62M | $25.09M |
| Aug 31, 2025 | $0.1321 | $0.1321 | $0.1321 | $0.1321 | $13.22M | $25.75M |
| Aug 30, 2025 | $0.1269 | $0.1269 | $0.1269 | $0.1269 | $16.60M | $24.76M |
| Aug 29, 2025 | $0.1386 | $0.1386 | $0.1386 | $0.1386 | $20.81M | $27.03M |
| Aug 28, 2025 | $0.1458 | $0.1458 | $0.1458 | $0.1458 | $30.74M | $28.42M |
| Aug 27, 2025 | $0.1480 | $0.1480 | $0.1480 | $0.1480 | $74.03M | $28.84M |
| Aug 26, 2025 | $0.1361 | $0.1361 | $0.1361 | $0.1361 | $53.53M | $26.53M |
| Aug 25, 2025 | $0.1384 | $0.1384 | $0.1384 | $0.1384 | $122.76M | $26.94M |
| Aug 24, 2025 | $0.1460 | $0.1460 | $0.1460 | $0.1460 | $27.25M | $28.41M |
| Aug 23, 2025 | $0.1326 | $0.1326 | $0.1326 | $0.1326 | $15.61M | $25.87M |
| Aug 22, 2025 | $0.1245 | $0.1245 | $0.1245 | $0.1245 | $11.58M | $24.24M |
| Aug 21, 2025 | $0.1286 | $0.1286 | $0.1286 | $0.1286 | $12.84M | $25.07M |
| Aug 20, 2025 | $0.1215 | $0.1215 | $0.1215 | $0.1215 | $13.77M | $23.71M |
| Aug 19, 2025 | $0.1270 | $0.1270 | $0.1270 | $0.1270 | $13.74M | $24.73M |
| Aug 18, 2025 | $0.1334 | $0.1334 | $0.1334 | $0.1334 | $14.03M | $26.02M |
| Aug 17, 2025 | $0.1306 | $0.1306 | $0.1306 | $0.1306 | $12.75M | $25.44M |
| Aug 16, 2025 | $0.1307 | $0.1307 | $0.1307 | $0.1307 | $14.61M | $25.48M |
| Aug 15, 2025 | $0.1332 | $0.1332 | $0.1332 | $0.1332 | $28.24M | $25.97M |
| Aug 14, 2025 | $0.1471 | $0.1471 | $0.1471 | $0.1471 | $19.80M | $28.70M |
| Aug 13, 2025 | $0.1442 | $0.1442 | $0.1442 | $0.1442 | $20.36M | $28.20M |
| Aug 12, 2025 | $0.1369 | $0.1369 | $0.1369 | $0.1369 | $19.83M | $26.72M |
| Aug 11, 2025 | $0.1487 | $0.1487 | $0.1487 | $0.1487 | $17.82M | $29.01M |
| Aug 10, 2025 | $0.1535 | $0.1535 | $0.1535 | $0.1535 | $23.28M | $29.95M |
| Aug 9, 2025 | $0.1466 | $0.1466 | $0.1466 | $0.1466 | $14.25M | $28.57M |
| Aug 8, 2025 | $0.1472 | $0.1472 | $0.1472 | $0.1472 | $15.72M | $28.71M |
| Aug 7, 2025 | $0.1423 | $0.1423 | $0.1423 | $0.1423 | $16.21M | $27.70M |
| Aug 6, 2025 | $0.1398 | $0.1398 | $0.1398 | $0.1398 | $23.02M | $27.23M |
| Aug 5, 2025 | $0.1507 | $0.1507 | $0.1507 | $0.1507 | $27.58M | $29.38M |
| Aug 4, 2025 | $0.1382 | $0.1382 | $0.1382 | $0.1382 | $9.38M | $26.95M |
| Aug 3, 2025 | $0.1333 | $0.1333 | $0.1333 | $0.1333 | $11.31M | $26.06M |
| Aug 2, 2025 | $0.1406 | $0.1406 | $0.1406 | $0.1406 | $19.78M | $27.41M |
| Aug 1, 2025 | $0.1419 | $0.1419 | $0.1419 | $0.1419 | $17.80M | $27.67M |
| Jul 31, 2025 | $0.1500 | $0.1500 | $0.1500 | $0.1500 | $19.85M | $29.23M |
| Jul 30, 2025 | $0.1556 | $0.1556 | $0.1556 | $0.1556 | $21.28M | $30.37M |
| Jul 29, 2025 | $0.1617 | $0.1617 | $0.1617 | $0.1617 | $39.69M | $31.54M |
| Jul 28, 2025 | $0.1737 | $0.1737 | $0.1737 | $0.1737 | $89.07M | $33.81M |
| Jul 27, 2025 | $0.1614 | $0.1614 | $0.1614 | $0.1614 | $29.27M | $31.45M |
| Jul 26, 2025 | $0.1655 | $0.1655 | $0.1655 | $0.1655 | $28.44M | $32.29M |
| Jul 25, 2025 | $0.1565 | $0.1565 | $0.1565 | $0.1565 | $33.71M | $30.42M |
| Jul 24, 2025 | $0.1610 | $0.1610 | $0.1610 | $0.1610 | $28.31M | $31.39M |
| Jul 23, 2025 | $0.1641 | $0.1641 | $0.1641 | $0.1641 | $32.26M | $31.99M |
| Jul 22, 2025 | $0.1732 | $0.1732 | $0.1732 | $0.1732 | $26.32M | $33.80M |
| Jul 21, 2025 | $0.1725 | $0.1725 | $0.1725 | $0.1725 | $36.37M | $33.63M |
| Jul 20, 2025 | $0.1679 | $0.1679 | $0.1679 | $0.1679 | $70.75M | $32.76M |
| Jul 19, 2025 | $0.2071 | $0.2071 | $0.2071 | $0.2071 | $73.05M | $40.40M |
| Jul 18, 2025 | $0.2102 | $0.2102 | $0.2102 | $0.2102 | $207.55M | $40.99M |
| Jul 17, 2025 | $0.2620 | $0.2620 | $0.2620 | $0.2620 | $107.63M | $50.76M |
| Jul 16, 2025 | $0.2100 | $0.2100 | $0.2100 | $0.2100 | $144.67M | $41.00M |
| Jul 15, 2025 | $0.2008 | $0.2008 | $0.2008 | $0.2008 | $162.66M | $39.13M |
| Jul 14, 2025 | $0.1658 | $0.1658 | $0.1658 | $0.1658 | $34.76M | $32.25M |
| Jul 13, 2025 | $0.1654 | $0.1654 | $0.1654 | $0.1654 | $48.75M | $32.25M |
| Jul 12, 2025 | $0.1608 | $0.1608 | $0.1608 | $0.1608 | $72.25M | $31.37M |
| Jul 11, 2025 | $0.1652 | $0.1652 | $0.1652 | $0.1652 | $102.35M | $32.17M |
| Jul 10, 2025 | $0.1285 | $0.1285 | $0.1285 | $0.1285 | $12.18M | $25.05M |
| Jul 9, 2025 | $0.1195 | $0.1195 | $0.1195 | $0.1195 | $10.86M | $23.31M |
| Jul 8, 2025 | $0.1178 | $0.1178 | $0.1178 | $0.1178 | $11.66M | $23.00M |
| Jul 7, 2025 | $0.1222 | $0.1222 | $0.1222 | $0.1222 | $12.21M | $23.83M |
| Jul 6, 2025 | $0.1179 | $0.1179 | $0.1179 | $0.1179 | $9.83M | $22.99M |
| Jul 5, 2025 | $0.1203 | $0.1203 | $0.1203 | $0.1203 | $20.21M | $23.43M |
| Jul 4, 2025 | $0.1276 | $0.1276 | $0.1276 | $0.1276 | $18.04M | $24.88M |
| Jul 3, 2025 | $0.1251 | $0.1251 | $0.1251 | $0.1251 | $13.32M | $24.32M |
| Jul 2, 2025 | $0.1165 | $0.1165 | $0.1165 | $0.1165 | $11.70M | $22.71M |
| Jul 1, 2025 | $0.1206 | $0.1206 | $0.1206 | $0.1206 | $14.45M | $23.51M |
| Jun 30, 2025 | $0.1284 | $0.1284 | $0.1284 | $0.1284 | $13.64M | $25.05M |
| Jun 29, 2025 | $0.1255 | $0.1255 | $0.1255 | $0.1255 | $13.83M | $24.49M |
| Jun 28, 2025 | $0.1200 | $0.1200 | $0.1200 | $0.1200 | $13.12M | $23.39M |
| Jun 27, 2025 | $0.1170 | $0.1170 | $0.1170 | $0.1170 | $16.53M | $22.80M |
| Jun 26, 2025 | $0.1255 | $0.1255 | $0.1255 | $0.1255 | $28.25M | $24.40M |
| Jun 25, 2025 | $0.1253 | $0.1253 | $0.1253 | $0.1253 | $25.77M | $24.50M |
| Jun 24, 2025 | $0.1404 | $0.1404 | $0.1404 | $0.1404 | $66.73M | $27.38M |
| Jun 23, 2025 | $0.1118 | $0.1118 | $0.1118 | $0.1118 | $24.71M | $21.83M |
| Jun 22, 2025 | $0.1129 | $0.1129 | $0.1129 | $0.1129 | $29.83M | $22.01M |
| Jun 21, 2025 | $0.1241 | $0.1241 | $0.1241 | $0.1241 | $30.83M | $24.22M |
| Jun 20, 2025 | $0.1267 | $0.1267 | $0.1267 | $0.1267 | $25.33M | $24.71M |
| Jun 19, 2025 | $0.1243 | $0.1243 | $0.1243 | $0.1243 | $42.65M | $24.25M |
| Jun 18, 2025 | $0.1173 | $0.1173 | $0.1173 | $0.1173 | $80.70M | $22.87M |
| Jun 17, 2025 | $0.1199 | $0.1199 | $0.1199 | $0.1199 | $95.46M | $23.37M |
| Jun 16, 2025 | $0.0990 | $0.0990 | $0.0990 | $0.0990 | $11.29M | $19.31M |
| Jun 15, 2025 | $0.1002 | $0.1002 | $0.1002 | $0.1002 | $13.88M | $19.54M |
| Jun 14, 2025 | $0.1051 | $0.1051 | $0.1051 | $0.1051 | $26.09M | $20.50M |
| Jun 13, 2025 | $0.1065 | $0.1065 | $0.1065 | $0.1065 | $28.99M | $20.82M |
| Jun 12, 2025 | $0.1202 | $0.1202 | $0.1202 | $0.1202 | $19.61M | $23.44M |
| Jun 11, 2025 | $0.1317 | $0.1317 | $0.1317 | $0.1317 | $21.22M | $25.70M |
| Jun 10, 2025 | $0.1306 | $0.1306 | $0.1306 | $0.1306 | $19.76M | $25.48M |
| Jun 9, 2025 | $0.1246 | $0.1246 | $0.1246 | $0.1246 | $17.18M | $24.28M |
| Jun 8, 2025 | $0.1232 | $0.1232 | $0.1232 | $0.1232 | $19.67M | $24.02M |
| Jun 7, 2025 | $0.1200 | $0.1200 | $0.1200 | $0.1200 | $21.41M | $23.37M |
| Jun 6, 2025 | $0.1178 | $0.1178 | $0.1178 | $0.1178 | $33.97M | $22.97M |
| Jun 5, 2025 | $0.1311 | $0.1311 | $0.1311 | $0.1311 | $28.82M | $25.56M |
| Jun 4, 2025 | $0.1335 | $0.1335 | $0.1335 | $0.1335 | $31.08M | $26.03M |
| Jun 3, 2025 | $0.1333 | $0.1333 | $0.1333 | $0.1333 | $11.52M | $26.13M |
| Jun 2, 2025 | $0.1406 | $0.1406 | $0.1406 | $0.1406 | $21.67M | $27.43M |
| Jun 1, 2025 | $0.1299 | $0.1299 | $0.1299 | $0.1299 | $23.25M | $25.32M |
| May 31, 2025 | $0.1241 | $0.1241 | $0.1241 | $0.1241 | $21.54M | $24.19M |
| May 30, 2025 | $0.1441 | $0.1441 | $0.1441 | $0.1441 | $26.22M | $28.10M |
| May 29, 2025 | $0.1523 | $0.1523 | $0.1523 | $0.1523 | $19.84M | $29.72M |
| May 28, 2025 | $0.1569 | $0.1569 | $0.1569 | $0.1569 | $63.95M | $30.61M |
| May 27, 2025 | $0.1410 | $0.1410 | $0.1410 | $0.1410 | $32.40M | $27.42M |
| May 26, 2025 | $0.1493 | $0.1493 | $0.1493 | $0.1493 | $28.61M | $29.11M |
| May 25, 2025 | $0.1565 | $0.1565 | $0.1565 | $0.1565 | $25.15M | $30.60M |
| May 24, 2025 | $0.1582 | $0.1582 | $0.1582 | $0.1582 | $58.08M | $30.85M |
| May 23, 2025 | $0.1738 | $0.1738 | $0.1738 | $0.1738 | $216.03M | $33.87M |
| May 22, 2025 | $0.1784 | $0.1784 | $0.1784 | $0.1784 | $333.83M | $34.80M |
| May 21, 2025 | $0.1292 | $0.1292 | $0.1292 | $0.1292 | $82.95M | $25.22M |
| May 20, 2025 | $0.1297 | $0.1297 | $0.1297 | $0.1297 | $62.90M | $25.30M |
| May 19, 2025 | $0.1396 | $0.1396 | $0.1396 | $0.1396 | $56.97M | $27.17M |