Identifier on Kucoin: HAI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
0.0507 USDT |
1,866,389.4631 HAI |
0.0511 USDT |
0.0486 USDT |
0.0520 USDT |
0.0495 USDT |
| 2024-05-03 |
0.0510 USDT |
3,831,174.6256 HAI |
0.0514 USDT |
0.0492 USDT |
0.0534 USDT |
0.0512 USDT |
| 2024-05-02 |
0.0507 USDT |
4,054,293.4217 HAI |
0.0508 USDT |
0.0480 USDT |
0.0520 USDT |
0.0508 USDT |
| 2024-05-01 |
0.0488 USDT |
3,179,355.9078 HAI |
0.0501 USDT |
0.0477 USDT |
0.0508 USDT |
0.0501 USDT |
| 2024-04-30 |
0.0525 USDT |
3,779,178.4625 HAI |
0.0554 USDT |
0.0470 USDT |
0.0565 USDT |
0.0506 USDT |
| 2024-04-29 |
0.0560 USDT |
3,951,811.9908 HAI |
0.0577 USDT |
0.0542 USDT |
0.0585 USDT |
0.0552 USDT |
| 2024-04-28 |
0.0575 USDT |
1,269,324.5615 HAI |
0.0593 USDT |
0.0551 USDT |
0.0601 USDT |
0.0569 USDT |
| 2024-04-27 |
0.0586 USDT |
1,099,200.1505 HAI |
0.0592 USDT |
0.0565 USDT |
0.0606 USDT |
0.0587 USDT |
| 2024-04-26 |
0.0595 USDT |
2,988,256.5316 HAI |
0.0606 USDT |
0.0582 USDT |
0.0635 USDT |
0.0591 USDT |
| 2024-04-25 |
0.0542 USDT |
2,214,846.8876 HAI |
0.0550 USDT |
0.0503 USDT |
0.0563 USDT |
0.0559 USDT |
| 2024-04-24 |
0.0564 USDT |
2,387,389.2160 HAI |
0.0572 USDT |
0.0505 USDT |
0.0592 USDT |
0.0564 USDT |
| 2024-04-23 |
0.0579 USDT |
4,835,330.4079 HAI |
0.0592 USDT |
0.0548 USDT |
0.0608 USDT |
0.0590 USDT |
| 2024-04-22 |
0.0622 USDT |
4,428,133.1636 HAI |
0.0629 USDT |
0.0570 USDT |
0.0639 USDT |
0.0592 USDT |
| 2024-04-21 |
0.0641 USDT |
1,324,146.5701 HAI |
0.0646 USDT |
0.0617 USDT |
0.0670 USDT |
0.0629 USDT |
| 2024-04-20 |
0.0626 USDT |
1,957,746.6514 HAI |
0.0635 USDT |
0.0610 USDT |
0.0650 USDT |
0.0645 USDT |
| 2024-04-19 |
0.0620 USDT |
1,661,257.8262 HAI |
0.0618 USDT |
0.0585 USDT |
0.0640 USDT |
0.0635 USDT |
| 2024-04-18 |
0.0628 USDT |
3,391,565.8863 HAI |
0.0621 USDT |
0.0614 USDT |
0.0648 USDT |
0.0623 USDT |
| 2024-04-17 |
0.0632 USDT |
3,352,138.2692 HAI |
0.0642 USDT |
0.0581 USDT |
0.0653 USDT |
0.0605 USDT |
| 2024-04-16 |
0.0630 USDT |
2,883,411.5267 HAI |
0.0620 USDT |
0.0613 USDT |
0.0668 USDT |
0.0636 USDT |
| 2024-04-15 |
0.0654 USDT |
3,724,600.4300 HAI |
0.0639 USDT |
0.0584 USDT |
0.0673 USDT |
0.0626 USDT |
| 2024-04-14 |
0.0611 USDT |
1,424,881.3628 HAI |
0.0606 USDT |
0.0590 USDT |
0.0632 USDT |
0.0619 USDT |
| 2024-04-13 |
0.0649 USDT |
2,983,468.8866 HAI |
0.0677 USDT |
0.0545 USDT |
0.0718 USDT |
0.0570 USDT |
| 2024-04-12 |
0.0764 USDT |
1,342,040.5363 HAI |
0.0769 USDT |
0.0716 USDT |
0.0805 USDT |
0.0721 USDT |
| 2024-04-11 |
0.0774 USDT |
3,069,172.7718 HAI |
0.0783 USDT |
0.0739 USDT |
0.0835 USDT |
0.0769 USDT |
| 2024-04-10 |
0.0760 USDT |
2,850,128.1068 HAI |
0.0744 USDT |
0.0735 USDT |
0.0837 USDT |
0.0762 USDT |
| 2024-04-09 |
0.0773 USDT |
3,101,271.3257 HAI |
0.0753 USDT |
0.0715 USDT |
0.0880 USDT |
0.0744 USDT |
| 2024-04-08 |
0.0731 USDT |
3,100,793.0982 HAI |
0.0724 USDT |
0.0714 USDT |
0.0788 USDT |
0.0755 USDT |
| 2024-04-07 |
0.0715 USDT |
2,010,996.8343 HAI |
0.0698 USDT |
0.0694 USDT |
0.0759 USDT |
0.0720 USDT |
| 2024-04-06 |
0.0721 USDT |
2,080,637.9728 HAI |
0.0728 USDT |
0.0700 USDT |
0.0740 USDT |
0.0717 USDT |
| 2024-04-05 |
0.0750 USDT |
3,676,502.0013 HAI |
0.0762 USDT |
0.0717 USDT |
0.0811 USDT |
0.0729 USDT |
| 2024-04-04 |
0.0745 USDT |
2,719,195.0013 HAI |
0.0750 USDT |
0.0724 USDT |
0.0770 USDT |
0.0753 USDT |
| 2024-04-03 |
0.0750 USDT |
1,821,148.1392 HAI |
0.0744 USDT |
0.0728 USDT |
0.0782 USDT |
0.0755 USDT |
| 2024-04-02 |
0.0758 USDT |
2,553,848.9813 HAI |
0.0800 USDT |
0.0690 USDT |
0.0815 USDT |
0.0746 USDT |
| 2024-04-01 |
0.0789 USDT |
2,173,740.1826 HAI |
0.0798 USDT |
0.0762 USDT |
0.0820 USDT |
0.0782 USDT |
| 2024-03-31 |
0.0792 USDT |
1,686,357.1244 HAI |
0.0799 USDT |
0.0780 USDT |
0.0807 USDT |
0.0785 USDT |
| 2024-03-30 |
0.0800 USDT |
3,261,007.7018 HAI |
0.0798 USDT |
0.0778 USDT |
0.0820 USDT |
0.0806 USDT |
| 2024-03-29 |
0.0801 USDT |
2,830,481.3936 HAI |
0.0782 USDT |
0.0776 USDT |
0.0845 USDT |
0.0795 USDT |
| 2024-03-28 |
0.0803 USDT |
2,710,736.6700 HAI |
0.0776 USDT |
0.0773 USDT |
0.0881 USDT |
0.0796 USDT |
| 2024-03-27 |
0.0792 USDT |
3,286,522.3744 HAI |
0.0804 USDT |
0.0760 USDT |
0.0825 USDT |
0.0771 USDT |
| 2024-03-26 |
0.0833 USDT |
3,652,051.5405 HAI |
0.0847 USDT |
0.0793 USDT |
0.0871 USDT |
0.0805 USDT |
| 2024-03-25 |
0.0826 USDT |
2,814,594.6736 HAI |
0.0838 USDT |
0.0800 USDT |
0.0866 USDT |
0.0844 USDT |
| 2024-03-24 |
0.0825 USDT |
1,891,593.6627 HAI |
0.0821 USDT |
0.0805 USDT |
0.0850 USDT |
0.0838 USDT |
| 2024-03-23 |
0.0815 USDT |
2,616,306.6913 HAI |
0.0810 USDT |
0.0794 USDT |
0.0859 USDT |
0.0823 USDT |
| 2024-03-22 |
0.0810 USDT |
3,651,835.5004 HAI |
0.0787 USDT |
0.0769 USDT |
0.0859 USDT |
0.0807 USDT |
| 2024-03-21 |
0.0806 USDT |
2,720,889.8435 HAI |
0.0801 USDT |
0.0737 USDT |
0.0851 USDT |
0.0795 USDT |
| 2024-03-20 |
0.0735 USDT |
2,617,056.9568 HAI |
0.0714 USDT |
0.0711 USDT |
0.0775 USDT |
0.0766 USDT |
| 2024-03-19 |
0.0750 USDT |
3,442,277.0530 HAI |
0.0795 USDT |
0.0712 USDT |
0.0808 USDT |
0.0719 USDT |
| 2024-03-18 |
0.0799 USDT |
1,941,923.0903 HAI |
0.0803 USDT |
0.0765 USDT |
0.0833 USDT |
0.0793 USDT |
| 2024-03-17 |
0.0783 USDT |
3,254,187.0720 HAI |
0.0786 USDT |
0.0732 USDT |
0.0839 USDT |
0.0818 USDT |
| 2024-03-16 |
0.0826 USDT |
4,140,350.3347 HAI |
0.0810 USDT |
0.0775 USDT |
0.0887 USDT |
0.0796 USDT |