Crypto exchange Kucoin

Market Hacken Token (HAI) / Tether (USDT)

Identifier on Kucoin: HAI-USDT
123...2728
Date Price Volume Open Low High Close
2025-02-07 0.0296 USDT 1,636,602.6597 HAI 0.0295 USDT 0.0281 USDT 0.0308 USDT 0.0293 USDT
2025-02-06 0.0307 USDT 3,516,578.1793 HAI 0.0334 USDT 0.0286 USDT 0.0338 USDT 0.0294 USDT
2025-02-05 0.0344 USDT 1,512,237.6567 HAI 0.0333 USDT 0.0333 USDT 0.0356 USDT 0.0342 USDT
2025-02-04 0.0346 USDT 2,251,546.3853 HAI 0.0350 USDT 0.0335 USDT 0.0361 USDT 0.0345 USDT
2025-02-03 0.0282 USDT 5,697,154.0705 HAI 0.0302 USDT 0.0224 USDT 0.0337 USDT 0.0333 USDT
2025-02-02 0.0324 USDT 2,989,046.7132 HAI 0.0328 USDT 0.0305 USDT 0.0345 USDT 0.0307 USDT
2025-02-01 0.0345 USDT 6,490,082.6262 HAI 0.0387 USDT 0.0312 USDT 0.0396 USDT 0.0326 USDT
2025-01-31 0.0395 USDT 2,132,757.8152 HAI 0.0385 USDT 0.0384 USDT 0.0403 USDT 0.0389 USDT
2025-01-30 0.0391 USDT 3,169,392.7716 HAI 0.0397 USDT 0.0379 USDT 0.0403 USDT 0.0385 USDT
2025-01-29 0.0399 USDT 1,488,470.5913 HAI 0.0402 USDT 0.0393 USDT 0.0403 USDT 0.0399 USDT
2025-01-28 0.0422 USDT 759,561.4670 HAI 0.0419 USDT 0.0417 USDT 0.0429 USDT 0.0419 USDT
2025-01-27 0.0408 USDT 2,800,269.1317 HAI 0.0421 USDT 0.0401 USDT 0.0421 USDT 0.0405 USDT
2025-01-26 0.0466 USDT 818,720.3264 HAI 0.0466 USDT 0.0462 USDT 0.0470 USDT 0.0462 USDT
2025-01-25 0.0469 USDT 1,094,850.3344 HAI 0.0468 USDT 0.0463 USDT 0.0479 USDT 0.0466 USDT
2025-01-24 0.0461 USDT 2,815,153.1666 HAI 0.0446 USDT 0.0441 USDT 0.0475 USDT 0.0468 USDT
2025-01-23 0.0450 USDT 2,084,369.1630 HAI 0.0449 USDT 0.0443 USDT 0.0456 USDT 0.0446 USDT
2025-01-22 0.0473 USDT 2,106,835.1540 HAI 0.0468 USDT 0.0447 USDT 0.0486 USDT 0.0454 USDT
2025-01-21 0.0466 USDT 5,288,029.5699 HAI 0.0493 USDT 0.0424 USDT 0.0515 USDT 0.0459 USDT
2025-01-20 0.0501 USDT 3,921,825.8966 HAI 0.0511 USDT 0.0484 USDT 0.0525 USDT 0.0493 USDT
2025-01-19 0.0550 USDT 3,963,077.3361 HAI 0.0557 USDT 0.0492 USDT 0.0589 USDT 0.0535 USDT
2025-01-18 0.0567 USDT 1,238,114.6526 HAI 0.0585 USDT 0.0552 USDT 0.0591 USDT 0.0558 USDT
2025-01-17 0.0574 USDT 768,855.3973 HAI 0.0566 USDT 0.0566 USDT 0.0582 USDT 0.0577 USDT
2025-01-16 0.0581 USDT 982,183.5952 HAI 0.0585 USDT 0.0561 USDT 0.0599 USDT 0.0574 USDT
2025-01-15 0.0588 USDT 5,815,313.2970 HAI 0.0614 USDT 0.0555 USDT 0.0635 USDT 0.0579 USDT
2025-01-14 0.0613 USDT 3,872,915.8562 HAI 0.0561 USDT 0.0553 USDT 0.0648 USDT 0.0630 USDT
2025-01-13 0.0556 USDT 1,244,166.7629 HAI 0.0573 USDT 0.0538 USDT 0.0579 USDT 0.0560 USDT
2025-01-12 0.0568 USDT 1,037,143.8115 HAI 0.0557 USDT 0.0555 USDT 0.0582 USDT 0.0577 USDT
2025-01-11 0.0565 USDT 1,001,311.4390 HAI 0.0571 USDT 0.0555 USDT 0.0579 USDT 0.0557 USDT
2025-01-10 0.0568 USDT 1,196,967.8418 HAI 0.0565 USDT 0.0555 USDT 0.0577 USDT 0.0569 USDT
2025-01-09 0.0576 USDT 1,068,874.0569 HAI 0.0591 USDT 0.0560 USDT 0.0596 USDT 0.0566 USDT
2025-01-08 0.0588 USDT 1,215,563.2560 HAI 0.0599 USDT 0.0573 USDT 0.0606 USDT 0.0586 USDT
2025-01-07 0.0611 USDT 1,247,749.1942 HAI 0.0623 USDT 0.0598 USDT 0.0626 USDT 0.0608 USDT
2025-01-06 0.0628 USDT 1,528,220.0041 HAI 0.0620 USDT 0.0616 USDT 0.0644 USDT 0.0621 USDT
2025-01-05 0.0643 USDT 714,871.2389 HAI 0.0649 USDT 0.0631 USDT 0.0659 USDT 0.0638 USDT
2025-01-04 0.0651 USDT 1,008,315.6036 HAI 0.0660 USDT 0.0634 USDT 0.0670 USDT 0.0640 USDT
2025-01-03 0.0640 USDT 523,060.7543 HAI 0.0640 USDT 0.0631 USDT 0.0649 USDT 0.0649 USDT
2025-01-02 0.0639 USDT 777,994.4696 HAI 0.0635 USDT 0.0631 USDT 0.0650 USDT 0.0640 USDT
2025-01-01 0.0634 USDT 678,114.9028 HAI 0.0643 USDT 0.0620 USDT 0.0650 USDT 0.0635 USDT
2024-12-31 0.0626 USDT 1,095,907.2861 HAI 0.0625 USDT 0.0612 USDT 0.0644 USDT 0.0635 USDT
2024-12-30 0.0636 USDT 1,026,013.5984 HAI 0.0640 USDT 0.0625 USDT 0.0646 USDT 0.0640 USDT
2024-12-29 0.0648 USDT 959,604.6400 HAI 0.0660 USDT 0.0630 USDT 0.0670 USDT 0.0639 USDT
2024-12-28 0.0661 USDT 1,765,514.1477 HAI 0.0683 USDT 0.0640 USDT 0.0688 USDT 0.0662 USDT
2024-12-27 0.0685 USDT 888,209.1676 HAI 0.0694 USDT 0.0674 USDT 0.0695 USDT 0.0684 USDT
2024-12-26 0.0693 USDT 4,036,888.0596 HAI 0.0697 USDT 0.0665 USDT 0.0726 USDT 0.0694 USDT
2024-12-25 0.0699 USDT 1,334,963.1490 HAI 0.0705 USDT 0.0683 USDT 0.0721 USDT 0.0687 USDT
2024-12-24 0.0693 USDT 1,591,567.3254 HAI 0.0703 USDT 0.0678 USDT 0.0719 USDT 0.0699 USDT
2024-12-23 0.0689 USDT 1,103,535.9695 HAI 0.0699 USDT 0.0674 USDT 0.0715 USDT 0.0676 USDT
2024-12-22 0.0690 USDT 1,195,360.2685 HAI 0.0708 USDT 0.0667 USDT 0.0713 USDT 0.0690 USDT
2024-12-21 0.0716 USDT 1,836,961.1584 HAI 0.0702 USDT 0.0693 USDT 0.0782 USDT 0.0718 USDT
2024-12-20 0.0677 USDT 5,855,277.0545 HAI 0.0723 USDT 0.0583 USDT 0.0762 USDT 0.0694 USDT
123...2728