Identifier on Kucoin: HAPI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
18.2460 USDT |
3,272.6457 HAPI |
18.4825 USDT |
17.9000 USDT |
18.6526 USDT |
18.3346 USDT |
| 2024-05-01 |
18.1027 USDT |
4,484.1684 HAPI |
18.3940 USDT |
17.6112 USDT |
18.5100 USDT |
18.2483 USDT |
| 2024-04-30 |
18.5238 USDT |
4,484.3085 HAPI |
18.8177 USDT |
17.6865 USDT |
19.0885 USDT |
18.3684 USDT |
| 2024-04-29 |
19.3820 USDT |
3,919.3446 HAPI |
20.6416 USDT |
18.5938 USDT |
20.7786 USDT |
18.8513 USDT |
| 2024-04-28 |
20.6649 USDT |
3,425.6636 HAPI |
20.0917 USDT |
20.0598 USDT |
21.1867 USDT |
21.0651 USDT |
| 2024-04-27 |
19.9013 USDT |
3,324.8894 HAPI |
19.8484 USDT |
19.1802 USDT |
20.7067 USDT |
20.4580 USDT |
| 2024-04-26 |
19.3156 USDT |
3,757.8764 HAPI |
18.7631 USDT |
18.4924 USDT |
20.3278 USDT |
20.0533 USDT |
| 2024-04-25 |
18.4717 USDT |
4,010.8788 HAPI |
18.9768 USDT |
17.7202 USDT |
19.0996 USDT |
18.7653 USDT |
| 2024-04-24 |
19.5647 USDT |
3,702.1490 HAPI |
19.4232 USDT |
19.0000 USDT |
19.8894 USDT |
19.0866 USDT |
| 2024-04-23 |
19.8113 USDT |
4,054.1497 HAPI |
20.0031 USDT |
19.3716 USDT |
20.1614 USDT |
19.5205 USDT |
| 2024-04-22 |
20.0276 USDT |
4,255.9750 HAPI |
19.9503 USDT |
19.7500 USDT |
20.1731 USDT |
20.0501 USDT |
| 2024-04-21 |
20.0415 USDT |
4,207.4925 HAPI |
19.8126 USDT |
19.7008 USDT |
21.0389 USDT |
19.9239 USDT |
| 2024-04-20 |
19.3410 USDT |
4,360.8182 HAPI |
19.3298 USDT |
18.9400 USDT |
20.0323 USDT |
19.9285 USDT |
| 2024-04-19 |
19.3591 USDT |
4,771.7295 HAPI |
19.2326 USDT |
18.3032 USDT |
20.0000 USDT |
19.4864 USDT |
| 2024-04-18 |
19.6520 USDT |
4,277.2937 HAPI |
19.6999 USDT |
19.0858 USDT |
20.3161 USDT |
19.6299 USDT |
| 2024-04-17 |
21.1255 USDT |
4,853.7946 HAPI |
20.9564 USDT |
20.3283 USDT |
22.2533 USDT |
20.3998 USDT |
| 2024-04-16 |
20.8122 USDT |
3,440.4613 HAPI |
20.9440 USDT |
20.2926 USDT |
21.2356 USDT |
20.5502 USDT |
| 2024-04-15 |
20.9482 USDT |
4,459.1203 HAPI |
20.2268 USDT |
19.9747 USDT |
21.9204 USDT |
20.8944 USDT |
| 2024-04-14 |
19.2010 USDT |
4,585.7449 HAPI |
19.2791 USDT |
18.3267 USDT |
19.8752 USDT |
19.7962 USDT |
| 2024-04-13 |
20.8319 USDT |
5,575.1954 HAPI |
21.0045 USDT |
19.3374 USDT |
21.9773 USDT |
20.0519 USDT |
| 2024-04-12 |
22.8598 USDT |
3,522.5998 HAPI |
22.7186 USDT |
21.0644 USDT |
23.5338 USDT |
21.1175 USDT |
| 2024-04-11 |
23.4912 USDT |
4,823.7053 HAPI |
24.2484 USDT |
22.5500 USDT |
24.7892 USDT |
22.6846 USDT |
| 2024-04-10 |
25.6958 USDT |
3,172.5700 HAPI |
26.8424 USDT |
24.5037 USDT |
26.9211 USDT |
24.7345 USDT |
| 2024-04-09 |
27.1776 USDT |
3,833.9273 HAPI |
27.4636 USDT |
25.8079 USDT |
28.7747 USDT |
26.8021 USDT |
| 2024-04-08 |
25.8499 USDT |
8,458.0964 HAPI |
21.2546 USDT |
21.0319 USDT |
32.6878 USDT |
27.3951 USDT |
| 2024-04-07 |
21.3791 USDT |
4,172.8266 HAPI |
21.5566 USDT |
20.8413 USDT |
22.1780 USDT |
21.2476 USDT |
| 2024-04-06 |
21.1552 USDT |
3,624.3349 HAPI |
20.5087 USDT |
20.4699 USDT |
21.9796 USDT |
21.7212 USDT |
| 2024-04-05 |
20.8116 USDT |
5,023.3976 HAPI |
21.7109 USDT |
20.1087 USDT |
22.1825 USDT |
20.3903 USDT |
| 2024-04-04 |
21.9212 USDT |
4,382.4113 HAPI |
22.3364 USDT |
21.1000 USDT |
22.5239 USDT |
22.2876 USDT |
| 2024-04-03 |
22.3866 USDT |
4,035.8046 HAPI |
22.5635 USDT |
21.7370 USDT |
22.7151 USDT |
22.3859 USDT |
| 2024-04-02 |
22.5919 USDT |
5,054.6119 HAPI |
22.9886 USDT |
22.0844 USDT |
23.1612 USDT |
22.6331 USDT |
| 2024-04-01 |
23.6025 USDT |
6,491.6537 HAPI |
23.8369 USDT |
22.2602 USDT |
25.4999 USDT |
22.4329 USDT |
| 2024-03-31 |
22.8899 USDT |
3,416.4366 HAPI |
22.9249 USDT |
22.2500 USDT |
23.5040 USDT |
23.1773 USDT |
| 2024-03-30 |
22.8767 USDT |
4,216.5884 HAPI |
23.0351 USDT |
22.2557 USDT |
23.6684 USDT |
22.6352 USDT |
| 2024-03-29 |
23.1598 USDT |
4,525.5078 HAPI |
23.5594 USDT |
22.5000 USDT |
24.1149 USDT |
23.1022 USDT |
| 2024-03-28 |
23.5514 USDT |
5,212.3646 HAPI |
23.4851 USDT |
23.0000 USDT |
24.4001 USDT |
23.3947 USDT |
| 2024-03-27 |
23.8768 USDT |
5,755.8407 HAPI |
24.7148 USDT |
23.0000 USDT |
24.9786 USDT |
23.8726 USDT |
| 2024-03-26 |
25.5931 USDT |
6,643.2930 HAPI |
26.5226 USDT |
23.6000 USDT |
26.9964 USDT |
24.8554 USDT |
| 2024-03-25 |
25.9788 USDT |
7,235.8236 HAPI |
25.7805 USDT |
25.1071 USDT |
27.0490 USDT |
26.8272 USDT |
| 2024-03-24 |
25.4373 USDT |
6,148.5409 HAPI |
25.2195 USDT |
24.7084 USDT |
25.9000 USDT |
25.7544 USDT |
| 2024-03-23 |
25.3652 USDT |
5,069.4218 HAPI |
25.3102 USDT |
23.5060 USDT |
26.8378 USDT |
25.0405 USDT |
| 2024-03-22 |
25.5886 USDT |
4,702.0328 HAPI |
26.2847 USDT |
24.5436 USDT |
26.4540 USDT |
25.3120 USDT |
| 2024-03-21 |
27.0682 USDT |
4,822.9549 HAPI |
27.5527 USDT |
26.1077 USDT |
27.9369 USDT |
26.1214 USDT |
| 2024-03-20 |
26.6700 USDT |
4,702.8967 HAPI |
26.9476 USDT |
25.5001 USDT |
27.6206 USDT |
27.3560 USDT |
| 2024-03-19 |
29.0126 USDT |
6,984.9608 HAPI |
30.7000 USDT |
27.3588 USDT |
30.7884 USDT |
27.3591 USDT |
| 2024-03-18 |
29.8175 USDT |
8,426.6477 HAPI |
28.3953 USDT |
28.0406 USDT |
32.4999 USDT |
30.1727 USDT |
| 2024-03-17 |
28.6818 USDT |
4,878.2941 HAPI |
28.5864 USDT |
27.5427 USDT |
29.4408 USDT |
29.0132 USDT |
| 2024-03-16 |
30.0794 USDT |
4,238.3413 HAPI |
30.6500 USDT |
29.0000 USDT |
30.9828 USDT |
29.1067 USDT |
| 2024-03-15 |
31.2954 USDT |
5,784.0367 HAPI |
34.1634 USDT |
30.0000 USDT |
34.9779 USDT |
30.6491 USDT |
| 2024-03-14 |
34.0677 USDT |
6,497.7669 HAPI |
33.6514 USDT |
31.2507 USDT |
36.3193 USDT |
32.9559 USDT |