Identifier on Kucoin: HAEDAL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0389 USDT |
1,027,149.2000 |
0.0385 USDT |
0.0384 USDT |
0.0396 USDT |
0.0388 USDT |
| 2025-12-19 |
0.0371 USDT |
2,181,339.4000 |
0.0358 USDT |
0.0356 USDT |
0.0380 USDT |
0.0371 USDT |
| 2025-12-18 |
0.0373 USDT |
2,558,248.9000 |
0.0380 USDT |
0.0357 USDT |
0.0384 USDT |
0.0377 USDT |
| 2025-12-17 |
0.0396 USDT |
2,666,124.1000 |
0.0411 USDT |
0.0383 USDT |
0.0414 USDT |
0.0386 USDT |
| 2025-12-16 |
0.0415 USDT |
1,736,641.1000 |
0.0420 USDT |
0.0408 USDT |
0.0421 USDT |
0.0417 USDT |
| 2025-12-15 |
0.0431 USDT |
2,007,014.6000 |
0.0433 USDT |
0.0413 USDT |
0.0448 USDT |
0.0415 USDT |
| 2025-12-14 |
0.0451 USDT |
871,241.0000 |
0.0468 USDT |
0.0440 USDT |
0.0468 USDT |
0.0442 USDT |
| 2025-12-13 |
0.0466 USDT |
371,851.6000 |
0.0468 USDT |
0.0463 USDT |
0.0470 USDT |
0.0463 USDT |
| 2025-12-12 |
0.0488 USDT |
285,169.2000 |
0.0490 USDT |
0.0483 USDT |
0.0494 USDT |
0.0486 USDT |
| 2025-12-11 |
0.0485 USDT |
1,018,745.2000 |
0.0503 USDT |
0.0476 USDT |
0.0503 USDT |
0.0485 USDT |
| 2025-12-10 |
0.0511 USDT |
2,330,106.6000 |
0.0524 USDT |
0.0499 USDT |
0.0526 USDT |
0.0506 USDT |
| 2025-12-09 |
0.0525 USDT |
1,762,967.0000 |
0.0519 USDT |
0.0508 USDT |
0.0546 USDT |
0.0526 USDT |
| 2025-12-08 |
0.0525 USDT |
1,326,432.8000 |
0.0512 USDT |
0.0510 USDT |
0.0536 USDT |
0.0520 USDT |
| 2025-12-07 |
0.0517 USDT |
1,424,039.6000 |
0.0530 USDT |
0.0501 USDT |
0.0532 USDT |
0.0530 USDT |
| 2025-12-06 |
0.0519 USDT |
985,314.1000 |
0.0506 USDT |
0.0504 USDT |
0.0530 USDT |
0.0529 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 |