Identifier on Kucoin: HAEDAL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-06 |
0.0505 USDT |
25,093.0000 |
0.0506 USDT |
0.0504 USDT |
0.0506 USDT |
0.0504 USDT |
| 2025-12-05 |
0.0520 USDT |
569,815.3000 |
0.0520 USDT |
0.0512 USDT |
0.0527 USDT |
0.0518 USDT |
| 2025-12-04 |
0.0538 USDT |
1,887,744.5000 |
0.0557 USDT |
0.0513 USDT |
0.0561 USDT |
0.0520 USDT |
| 2025-12-03 |
0.0555 USDT |
2,952,047.1000 |
0.0549 USDT |
0.0538 USDT |
0.0575 USDT |
0.0558 USDT |
| 2025-12-02 |
0.0531 USDT |
2,173,882.0000 |
0.0512 USDT |
0.0506 USDT |
0.0555 USDT |
0.0543 USDT |
| 2025-12-01 |
0.0517 USDT |
2,660,427.4000 |
0.0555 USDT |
0.0497 USDT |
0.0556 USDT |
0.0511 USDT |
| 2025-11-30 |
0.0563 USDT |
488,549.7000 |
0.0562 USDT |
0.0555 USDT |
0.0568 USDT |
0.0568 USDT |
| 2025-11-29 |
0.0580 USDT |
821,530.0000 |
0.0591 USDT |
0.0563 USDT |
0.0595 USDT |
0.0569 USDT |
| 2025-11-28 |
0.0600 USDT |
1,388,011.6000 |
0.0616 USDT |
0.0583 USDT |
0.0616 USDT |
0.0592 USDT |
| 2025-11-27 |
0.0613 USDT |
578,261.6000 |
0.0611 USDT |
0.0607 USDT |
0.0623 USDT |
0.0621 USDT |
| 2025-11-26 |
0.0605 USDT |
1,674,526.9000 |
0.0618 USDT |
0.0593 USDT |
0.0623 USDT |
0.0617 USDT |
| 2025-11-25 |
0.0607 USDT |
1,638,876.6000 |
0.0612 USDT |
0.0592 USDT |
0.0618 USDT |
0.0609 USDT |
| 2025-11-24 |
0.0588 USDT |
1,511,294.9000 |
0.0588 USDT |
0.0574 USDT |
0.0603 USDT |
0.0591 USDT |
| 2025-11-23 |
0.0592 USDT |
876,463.5000 |
0.0586 USDT |
0.0583 USDT |
0.0600 USDT |
0.0594 USDT |
| 2025-11-22 |
0.0592 USDT |
1,616,157.2000 |
0.0605 USDT |
0.0577 USDT |
0.0614 USDT |
0.0585 USDT |
| 2025-11-21 |
0.0610 USDT |
4,104,154.8000 |
0.0651 USDT |
0.0578 USDT |
0.0666 USDT |
0.0619 USDT |
| 2025-11-20 |
0.0681 USDT |
4,907,328.2000 |
0.0643 USDT |
0.0634 USDT |
0.0724 USDT |
0.0641 USDT |
| 2025-11-19 |
0.0641 USDT |
2,383,756.2000 |
0.0646 USDT |
0.0610 USDT |
0.0664 USDT |
0.0611 USDT |
| 2025-11-18 |
0.0630 USDT |
859,701.5000 |
0.0633 USDT |
0.0617 USDT |
0.0640 USDT |
0.0632 USDT |
| 2025-11-17 |
0.0646 USDT |
1,644,387.5000 |
0.0657 USDT |
0.0621 USDT |
0.0675 USDT |
0.0632 USDT |
| 2025-11-16 |
0.0664 USDT |
1,162,518.3000 |
0.0676 USDT |
0.0637 USDT |
0.0684 USDT |
0.0642 USDT |
| 2025-11-15 |
0.0681 USDT |
493,831.2000 |
0.0666 USDT |
0.0666 USDT |
0.0693 USDT |
0.0676 USDT |
| 2025-11-14 |
0.0679 USDT |
1,751,894.5000 |
0.0695 USDT |
0.0646 USDT |
0.0700 USDT |
0.0676 USDT |
| 2025-11-13 |
0.0719 USDT |
2,540,119.3000 |
0.0731 USDT |
0.0674 USDT |
0.0755 USDT |
0.0695 USDT |
| 2025-11-12 |
0.0737 USDT |
1,972,316.1000 |
0.0715 USDT |
0.0707 USDT |
0.0763 USDT |
0.0712 USDT |
| 2025-11-11 |
0.0760 USDT |
1,991,648.6000 |
0.0774 USDT |
0.0736 USDT |
0.0792 USDT |
0.0743 USDT |
| 2025-11-10 |
0.0772 USDT |
3,009,112.6000 |
0.0746 USDT |
0.0742 USDT |
0.0790 USDT |
0.0773 USDT |
| 2025-11-09 |
0.0740 USDT |
2,795,887.6000 |
0.0761 USDT |
0.0720 USDT |
0.0761 USDT |
0.0751 USDT |
| 2025-11-08 |
0.0756 USDT |
4,583,613.9000 |
0.0758 USDT |
0.0732 USDT |
0.0787 USDT |
0.0762 USDT |
| 2025-11-07 |
0.0762 USDT |
5,417,742.5000 |
0.0743 USDT |
0.0715 USDT |
0.0805 USDT |
0.0748 USDT |
| 2025-11-06 |
0.0753 USDT |
11,674,991.9000 |
0.0693 USDT |
0.0686 USDT |
0.0887 USDT |
0.0742 USDT |
| 2025-11-05 |
0.0684 USDT |
5,888,249.4000 |
0.0672 USDT |
0.0638 USDT |
0.0760 USDT |
0.0676 USDT |
| 2025-11-04 |
0.0672 USDT |
2,660,463.9000 |
0.0676 USDT |
0.0651 USDT |
0.0694 USDT |
0.0661 USDT |
| 2025-11-03 |
0.0709 USDT |
4,701,715.3000 |
0.0819 USDT |
0.0631 USDT |
0.0823 USDT |
0.0674 USDT |
| 2025-11-02 |
0.0824 USDT |
972,351.5000 |
0.0828 USDT |
0.0791 USDT |
0.0847 USDT |
0.0808 USDT |
| 2025-11-01 |
0.0836 USDT |
748,476.0000 |
0.0828 USDT |
0.0819 USDT |
0.0852 USDT |
0.0835 USDT |
| 2025-10-31 |
0.0861 USDT |
1,177,347.8000 |
0.0826 USDT |
0.0825 USDT |
0.0899 USDT |
0.0846 USDT |
| 2025-10-30 |
0.0881 USDT |
5,909,963.8000 |
0.0918 USDT |
0.0793 USDT |
0.0933 USDT |
0.0813 USDT |
| 2025-10-29 |
0.0932 USDT |
3,517,861.1000 |
0.0898 USDT |
0.0896 USDT |
0.0961 USDT |
0.0947 USDT |
| 2025-10-28 |
0.0917 USDT |
1,709,694.0000 |
0.0912 USDT |
0.0896 USDT |
0.0944 USDT |
0.0939 USDT |
| 2025-10-27 |
0.0951 USDT |
1,025,323.2000 |
0.0937 USDT |
0.0930 USDT |
0.0969 USDT |
0.0930 USDT |
| 2025-10-26 |
0.0912 USDT |
875,042.7000 |
0.0909 USDT |
0.0888 USDT |
0.0939 USDT |
0.0927 USDT |
| 2025-10-25 |
0.0908 USDT |
753,268.7000 |
0.0915 USDT |
0.0899 USDT |
0.0918 USDT |
0.0909 USDT |
| 2025-10-24 |
0.0917 USDT |
1,685,572.2000 |
0.0910 USDT |
0.0894 USDT |
0.0937 USDT |
0.0898 USDT |
| 2025-10-23 |
0.0892 USDT |
910,832.0000 |
0.0878 USDT |
0.0878 USDT |
0.0910 USDT |
0.0900 USDT |
| 2025-10-22 |
0.0898 USDT |
4,917,315.6000 |
0.0920 USDT |
0.0854 USDT |
0.0932 USDT |
0.0868 USDT |
| 2025-10-21 |
0.0960 USDT |
3,553,130.3000 |
0.0985 USDT |
0.0927 USDT |
0.0993 USDT |
0.0964 USDT |
| 2025-10-20 |
0.0987 USDT |
1,756,798.8000 |
0.0982 USDT |
0.0965 USDT |
0.1019 USDT |
0.0981 USDT |
| 2025-10-19 |
0.0960 USDT |
2,094,257.6000 |
0.0957 USDT |
0.0929 USDT |
0.1000 USDT |
0.0990 USDT |
| 2025-10-18 |
0.0958 USDT |
1,780,905.8000 |
0.0944 USDT |
0.0939 USDT |
0.0973 USDT |
0.0960 USDT |