Identifier on Kucoin: HAPI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-09 |
22.0445 USDT |
6,074.8797 HAPI |
21.9590 USDT |
21.3370 USDT |
22.6345 USDT |
22.1182 USDT |
| 2024-03-08 |
22.0374 USDT |
7,480.2386 HAPI |
22.0502 USDT |
21.1699 USDT |
23.0632 USDT |
22.0630 USDT |
| 2024-03-07 |
21.8630 USDT |
8,037.1662 HAPI |
22.9585 USDT |
20.6264 USDT |
23.4350 USDT |
22.0252 USDT |
| 2024-03-06 |
22.7039 USDT |
5,765.1977 HAPI |
22.2891 USDT |
21.1689 USDT |
24.2991 USDT |
22.5193 USDT |
| 2024-03-05 |
23.2460 USDT |
8,814.8053 HAPI |
24.2440 USDT |
21.5001 USDT |
24.6560 USDT |
22.2881 USDT |
| 2024-03-04 |
24.5098 USDT |
6,625.3672 HAPI |
25.1097 USDT |
23.4808 USDT |
25.5617 USDT |
24.0939 USDT |
| 2024-03-03 |
25.8742 USDT |
7,132.3370 HAPI |
26.3237 USDT |
24.6169 USDT |
26.5000 USDT |
25.4655 USDT |
| 2024-03-02 |
26.9522 USDT |
4,617.2241 HAPI |
26.9525 USDT |
26.2599 USDT |
28.0600 USDT |
26.6912 USDT |
| 2024-03-01 |
26.4860 USDT |
5,488.8260 HAPI |
26.3629 USDT |
25.9000 USDT |
27.4198 USDT |
26.4748 USDT |
| 2024-02-29 |
27.5611 USDT |
5,346.0915 HAPI |
27.5926 USDT |
25.8384 USDT |
28.9998 USDT |
26.3060 USDT |
| 2024-02-28 |
27.1216 USDT |
3,837.5087 HAPI |
26.9738 USDT |
26.2818 USDT |
27.8218 USDT |
26.4072 USDT |
| 2024-02-27 |
27.4620 USDT |
5,071.1288 HAPI |
27.0343 USDT |
26.6373 USDT |
28.9999 USDT |
27.0971 USDT |
| 2024-02-26 |
26.1748 USDT |
3,929.0121 HAPI |
26.8334 USDT |
25.1364 USDT |
27.0000 USDT |
26.4498 USDT |
| 2024-02-25 |
25.7839 USDT |
4,478.4964 HAPI |
25.3877 USDT |
25.0360 USDT |
27.5000 USDT |
26.8968 USDT |
| 2024-02-24 |
25.4969 USDT |
5,520.8364 HAPI |
25.5859 USDT |
24.7227 USDT |
26.9109 USDT |
25.3962 USDT |
| 2024-02-23 |
25.6172 USDT |
3,757.5492 HAPI |
25.9018 USDT |
24.7665 USDT |
26.3077 USDT |
26.1646 USDT |
| 2024-02-22 |
25.9998 USDT |
6,076.1001 HAPI |
25.7032 USDT |
24.5066 USDT |
29.1537 USDT |
26.8581 USDT |
| 2024-02-21 |
26.4542 USDT |
4,127.9092 HAPI |
27.2429 USDT |
25.0398 USDT |
27.5579 USDT |
25.2041 USDT |
| 2024-02-20 |
27.8440 USDT |
5,436.7630 HAPI |
28.6921 USDT |
26.4702 USDT |
29.0000 USDT |
27.5100 USDT |
| 2024-02-19 |
27.6533 USDT |
5,363.4412 HAPI |
27.2329 USDT |
26.8500 USDT |
30.5309 USDT |
28.1957 USDT |
| 2024-02-18 |
26.5867 USDT |
3,315.6751 HAPI |
26.5243 USDT |
26.1333 USDT |
27.1600 USDT |
26.7620 USDT |
| 2024-02-17 |
26.1247 USDT |
5,442.8316 HAPI |
25.8992 USDT |
25.1117 USDT |
27.9400 USDT |
26.2911 USDT |
| 2024-02-16 |
25.2189 USDT |
4,135.2133 HAPI |
24.1744 USDT |
23.7859 USDT |
25.8000 USDT |
25.5138 USDT |
| 2024-02-15 |
24.0003 USDT |
4,048.8474 HAPI |
24.1283 USDT |
23.4896 USDT |
24.3999 USDT |
24.1553 USDT |
| 2024-02-14 |
24.0816 USDT |
3,407.5330 HAPI |
23.8828 USDT |
23.8000 USDT |
24.2551 USDT |
24.1815 USDT |
| 2024-02-13 |
24.0780 USDT |
2,692.9993 HAPI |
24.5759 USDT |
23.8000 USDT |
24.9439 USDT |
23.9268 USDT |
| 2024-02-12 |
24.3090 USDT |
5,864.7834 HAPI |
24.4176 USDT |
24.0003 USDT |
24.7172 USDT |
24.3471 USDT |
| 2024-02-11 |
24.8073 USDT |
6,512.7202 HAPI |
24.6588 USDT |
24.2000 USDT |
25.4699 USDT |
24.4829 USDT |
| 2024-02-10 |
24.5983 USDT |
6,128.2866 HAPI |
24.4747 USDT |
23.5891 USDT |
27.2600 USDT |
24.8189 USDT |
| 2024-02-09 |
24.7688 USDT |
6,115.9884 HAPI |
25.2540 USDT |
24.2615 USDT |
25.8676 USDT |
24.4468 USDT |
| 2024-02-08 |
24.6443 USDT |
6,392.5362 HAPI |
24.1566 USDT |
24.0001 USDT |
25.9998 USDT |
25.4552 USDT |
| 2024-02-07 |
23.8361 USDT |
5,947.0471 HAPI |
24.2966 USDT |
23.0086 USDT |
24.6419 USDT |
24.3346 USDT |
| 2024-02-06 |
24.6491 USDT |
5,991.9452 HAPI |
25.2441 USDT |
24.1000 USDT |
25.4673 USDT |
24.1266 USDT |
| 2024-02-05 |
25.1039 USDT |
7,229.7182 HAPI |
24.0025 USDT |
23.6273 USDT |
28.0000 USDT |
25.2282 USDT |
| 2024-02-04 |
23.3990 USDT |
6,539.8889 HAPI |
23.2739 USDT |
22.6058 USDT |
24.5971 USDT |
24.2675 USDT |
| 2024-02-03 |
23.3748 USDT |
6,449.1851 HAPI |
23.4837 USDT |
22.6053 USDT |
23.8947 USDT |
23.2354 USDT |
| 2024-02-02 |
23.5677 USDT |
6,145.4081 HAPI |
24.1757 USDT |
22.9215 USDT |
24.4736 USDT |
23.4830 USDT |
| 2024-02-01 |
23.1619 USDT |
6,125.6094 HAPI |
23.1626 USDT |
22.6000 USDT |
24.5149 USDT |
23.8166 USDT |
| 2024-01-31 |
23.8997 USDT |
5,381.3382 HAPI |
24.4328 USDT |
23.2043 USDT |
24.5991 USDT |
23.4747 USDT |
| 2024-01-30 |
24.7221 USDT |
6,778.7512 HAPI |
25.6637 USDT |
23.8545 USDT |
26.2405 USDT |
24.8117 USDT |
| 2024-01-29 |
26.2855 USDT |
5,964.2670 HAPI |
26.9630 USDT |
25.6963 USDT |
27.1344 USDT |
26.1929 USDT |
| 2024-01-28 |
26.3259 USDT |
7,153.7868 HAPI |
24.2074 USDT |
24.0794 USDT |
27.7966 USDT |
27.6590 USDT |
| 2024-01-27 |
22.9315 USDT |
7,148.8403 HAPI |
22.0538 USDT |
21.6995 USDT |
28.0000 USDT |
23.8878 USDT |
| 2024-01-26 |
22.0037 USDT |
7,810.8891 HAPI |
21.8110 USDT |
20.5200 USDT |
23.3399 USDT |
22.2088 USDT |
| 2024-01-25 |
20.3456 USDT |
4,309.8152 HAPI |
20.5307 USDT |
20.0000 USDT |
21.2150 USDT |
20.6260 USDT |
| 2024-01-24 |
20.2748 USDT |
897.6514 HAPI |
20.2682 USDT |
20.0573 USDT |
20.5000 USDT |
20.3472 USDT |
| 2024-01-23 |
19.9289 USDT |
2,788.0844 HAPI |
20.7414 USDT |
19.2000 USDT |
20.9360 USDT |
20.2721 USDT |
| 2024-01-22 |
22.1656 USDT |
7,685.4681 HAPI |
24.1744 USDT |
21.0002 USDT |
24.3232 USDT |
21.1547 USDT |
| 2024-01-21 |
21.7595 USDT |
7,410.0102 HAPI |
21.2304 USDT |
20.8249 USDT |
24.5090 USDT |
23.1305 USDT |
| 2024-01-20 |
20.7152 USDT |
5,473.7422 HAPI |
20.8250 USDT |
20.2098 USDT |
21.6836 USDT |
20.8269 USDT |