Crypto exchange Kucoin

Market Hacken Token (HAI) / Tether (USDT)

Identifier on Kucoin: HAI-USDT
123...2021
Date Price Volume Open Low High Close
2024-02-22 0.0508 USDT 4,164,131.2397 HAI 0.0510 USDT 0.0489 USDT 0.0527 USDT 0.0490 USDT
2024-02-21 0.0475 USDT 3,009,038.9736 HAI 0.0456 USDT 0.0456 USDT 0.0500 USDT 0.0481 USDT
2024-02-20 0.0446 USDT 3,760,927.1712 HAI 0.0466 USDT 0.0412 USDT 0.0477 USDT 0.0454 USDT
2024-02-19 0.0448 USDT 3,289,687.5643 HAI 0.0418 USDT 0.0415 USDT 0.0477 USDT 0.0467 USDT
2024-02-18 0.0416 USDT 1,152,511.1436 HAI 0.0414 USDT 0.0409 USDT 0.0427 USDT 0.0416 USDT
2024-02-17 0.0405 USDT 1,711,802.2556 HAI 0.0407 USDT 0.0395 USDT 0.0417 USDT 0.0403 USDT
2024-02-16 0.0396 USDT 2,560,377.3388 HAI 0.0379 USDT 0.0378 USDT 0.0414 USDT 0.0406 USDT
2024-02-15 0.0376 USDT 1,668,192.1711 HAI 0.0371 USDT 0.0367 USDT 0.0385 USDT 0.0379 USDT
2024-02-14 0.0361 USDT 1,630,972.6629 HAI 0.0368 USDT 0.0351 USDT 0.0370 USDT 0.0367 USDT
2024-02-13 0.0364 USDT 1,294,850.5381 HAI 0.0367 USDT 0.0352 USDT 0.0377 USDT 0.0364 USDT
2024-02-12 0.0360 USDT 3,273,527.7916 HAI 0.0362 USDT 0.0349 USDT 0.0366 USDT 0.0358 USDT
2024-02-11 0.0359 USDT 2,917,130.4990 HAI 0.0360 USDT 0.0350 USDT 0.0370 USDT 0.0360 USDT
2024-02-10 0.0363 USDT 2,778,887.8066 HAI 0.0369 USDT 0.0353 USDT 0.0370 USDT 0.0362 USDT
2024-02-09 0.0363 USDT 4,257,462.7380 HAI 0.0359 USDT 0.0345 USDT 0.0370 USDT 0.0369 USDT
2024-02-08 0.0365 USDT 6,570,191.5978 HAI 0.0369 USDT 0.0345 USDT 0.0380 USDT 0.0356 USDT
2024-02-07 0.0362 USDT 2,838,820.7280 HAI 0.0369 USDT 0.0356 USDT 0.0376 USDT 0.0363 USDT
2024-02-06 0.0351 USDT 6,392,978.3090 HAI 0.0351 USDT 0.0343 USDT 0.0360 USDT 0.0356 USDT
2024-02-05 0.0355 USDT 7,921,658.0221 HAI 0.0363 USDT 0.0347 USDT 0.0371 USDT 0.0350 USDT
2024-02-04 0.0355 USDT 3,300,872.3996 HAI 0.0363 USDT 0.0347 USDT 0.0365 USDT 0.0356 USDT
2024-02-03 0.0359 USDT 3,320,030.1227 HAI 0.0350 USDT 0.0347 USDT 0.0368 USDT 0.0363 USDT
2024-02-02 0.0346 USDT 6,780,781.0784 HAI 0.0354 USDT 0.0340 USDT 0.0359 USDT 0.0350 USDT
2024-02-01 0.0337 USDT 6,609,687.2171 HAI 0.0340 USDT 0.0331 USDT 0.0356 USDT 0.0350 USDT
2024-01-31 0.0348 USDT 6,557,835.1286 HAI 0.0349 USDT 0.0334 USDT 0.0353 USDT 0.0341 USDT
2024-01-30 0.0355 USDT 3,568,422.9297 HAI 0.0350 USDT 0.0346 USDT 0.0360 USDT 0.0349 USDT
2024-01-29 0.0352 USDT 5,704,797.0623 HAI 0.0358 USDT 0.0338 USDT 0.0366 USDT 0.0348 USDT
2024-01-28 0.0352 USDT 3,045,629.0298 HAI 0.0360 USDT 0.0349 USDT 0.0365 USDT 0.0352 USDT
2024-01-27 0.0354 USDT 2,724,671.5818 HAI 0.0360 USDT 0.0338 USDT 0.0367 USDT 0.0345 USDT
2024-01-26 0.0342 USDT 6,510,804.7086 HAI 0.0335 USDT 0.0328 USDT 0.0364 USDT 0.0363 USDT
2024-01-25 0.0326 USDT 6,906,041.3906 HAI 0.0324 USDT 0.0320 USDT 0.0337 USDT 0.0334 USDT
2024-01-24 0.0313 USDT 6,180,417.6450 HAI 0.0314 USDT 0.0309 USDT 0.0330 USDT 0.0322 USDT
2024-01-23 0.0317 USDT 6,977,999.4780 HAI 0.0315 USDT 0.0302 USDT 0.0330 USDT 0.0314 USDT
2024-01-22 0.0311 USDT 4,119,210.2593 HAI 0.0308 USDT 0.0305 USDT 0.0331 USDT 0.0316 USDT
2024-01-21 0.0304 USDT 2,863,598.0865 HAI 0.0302 USDT 0.0301 USDT 0.0312 USDT 0.0308 USDT
2024-01-20 0.0302 USDT 4,102,359.0550 HAI 0.0303 USDT 0.0300 USDT 0.0307 USDT 0.0302 USDT
2024-01-19 0.0299 USDT 6,907,268.1536 HAI 0.0304 USDT 0.0293 USDT 0.0307 USDT 0.0301 USDT
2024-01-18 0.0315 USDT 6,182,325.4798 HAI 0.0318 USDT 0.0295 USDT 0.0326 USDT 0.0305 USDT
2024-01-17 0.0334 USDT 8,374,568.8954 HAI 0.0339 USDT 0.0310 USDT 0.0340 USDT 0.0318 USDT
2024-01-16 0.0342 USDT 977,663.7931 HAI 0.0344 USDT 0.0335 USDT 0.0346 USDT 0.0339 USDT
2024-01-15 0.0349 USDT 1,029,741.3043 HAI 0.0345 USDT 0.0345 USDT 0.0357 USDT 0.0349 USDT
2024-01-14 0.0350 USDT 6,438,418.8474 HAI 0.0353 USDT 0.0345 USDT 0.0358 USDT 0.0348 USDT
2024-01-13 0.0351 USDT 6,845,483.0408 HAI 0.0348 USDT 0.0340 USDT 0.0370 USDT 0.0350 USDT
2024-01-12 0.0351 USDT 5,736,525.2025 HAI 0.0365 USDT 0.0345 USDT 0.0366 USDT 0.0355 USDT
2024-01-11 0.0358 USDT 6,317,320.8148 HAI 0.0355 USDT 0.0351 USDT 0.0367 USDT 0.0360 USDT
2024-01-10 0.0351 USDT 7,769,835.6921 HAI 0.0348 USDT 0.0337 USDT 0.0357 USDT 0.0352 USDT
2024-01-09 0.0357 USDT 6,128,664.6154 HAI 0.0360 USDT 0.0345 USDT 0.0360 USDT 0.0352 USDT
2024-01-08 0.0360 USDT 2,726,785.5032 HAI 0.0368 USDT 0.0352 USDT 0.0370 USDT 0.0360 USDT
2024-01-07 0.0374 USDT 2,013,033.4206 HAI 0.0375 USDT 0.0369 USDT 0.0383 USDT 0.0373 USDT
2024-01-06 0.0382 USDT 6,497,984.6284 HAI 0.0381 USDT 0.0372 USDT 0.0393 USDT 0.0377 USDT
2024-01-05 0.0377 USDT 7,202,220.3144 HAI 0.0392 USDT 0.0360 USDT 0.0394 USDT 0.0380 USDT
2024-01-04 0.0386 USDT 6,885,424.6228 HAI 0.0379 USDT 0.0374 USDT 0.0400 USDT 0.0392 USDT
123...2021