Identifier on Kucoin: HAPI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-19 |
20.5074 USDT |
6,213.1655 HAPI |
21.3214 USDT |
20.0000 USDT |
21.3828 USDT |
20.8352 USDT |
| 2024-01-18 |
21.7047 USDT |
7,023.9938 HAPI |
22.6195 USDT |
20.4325 USDT |
22.7397 USDT |
20.8820 USDT |
| 2024-01-17 |
23.1255 USDT |
7,888.8609 HAPI |
24.2561 USDT |
20.9679 USDT |
24.3216 USDT |
22.8168 USDT |
| 2024-01-16 |
24.2995 USDT |
6,857.8719 HAPI |
25.0932 USDT |
23.8899 USDT |
25.1935 USDT |
24.3465 USDT |
| 2024-01-15 |
24.9813 USDT |
9,470.8400 HAPI |
23.8241 USDT |
23.7490 USDT |
27.8000 USDT |
25.3601 USDT |
| 2024-01-14 |
25.1750 USDT |
8,582.7601 HAPI |
23.4384 USDT |
23.0127 USDT |
28.3202 USDT |
25.7378 USDT |
| 2024-01-13 |
22.3131 USDT |
5,152.0095 HAPI |
21.0832 USDT |
20.7608 USDT |
24.4200 USDT |
22.6328 USDT |
| 2024-01-12 |
22.4608 USDT |
6,876.5431 HAPI |
23.0920 USDT |
21.3347 USDT |
23.4360 USDT |
21.3347 USDT |
| 2024-01-11 |
23.2426 USDT |
10,744.2451 HAPI |
22.8429 USDT |
22.0001 USDT |
25.7139 USDT |
23.4155 USDT |
| 2024-01-10 |
22.8094 USDT |
8,824.7392 HAPI |
23.3726 USDT |
22.0000 USDT |
24.5000 USDT |
22.8329 USDT |
| 2024-01-09 |
24.3233 USDT |
6,066.7871 HAPI |
24.7203 USDT |
22.3356 USDT |
24.9615 USDT |
24.0433 USDT |
| 2024-01-08 |
25.9027 USDT |
11,500.7190 HAPI |
26.5494 USDT |
24.0336 USDT |
27.1643 USDT |
25.1379 USDT |
| 2024-01-07 |
28.0799 USDT |
11,110.3265 HAPI |
25.5733 USDT |
25.2097 USDT |
30.7000 USDT |
27.8496 USDT |
| 2024-01-06 |
28.4315 USDT |
13,889.3437 HAPI |
31.1467 USDT |
24.6845 USDT |
33.4654 USDT |
25.6410 USDT |
| 2024-01-05 |
29.4164 USDT |
27,938.3540 HAPI |
28.8045 USDT |
25.4585 USDT |
33.3785 USDT |
30.3019 USDT |
| 2024-01-04 |
23.7081 USDT |
19,667.8737 HAPI |
18.6651 USDT |
17.1687 USDT |
31.5600 USDT |
28.4486 USDT |
| 2024-01-03 |
19.0156 USDT |
6,038.5626 HAPI |
19.0014 USDT |
17.7197 USDT |
19.8098 USDT |
18.8730 USDT |
| 2024-01-02 |
19.5145 USDT |
8,336.1577 HAPI |
19.6462 USDT |
18.8530 USDT |
21.9900 USDT |
19.0543 USDT |
| 2024-01-01 |
18.8210 USDT |
6,713.2234 HAPI |
19.1462 USDT |
18.2160 USDT |
19.3109 USDT |
18.7939 USDT |
| 2023-12-31 |
18.8246 USDT |
6,037.2740 HAPI |
19.5151 USDT |
18.2000 USDT |
19.7139 USDT |
18.4579 USDT |
| 2023-12-30 |
19.5924 USDT |
7,648.0324 HAPI |
19.5944 USDT |
19.1071 USDT |
21.9421 USDT |
19.5953 USDT |
| 2023-12-29 |
19.5236 USDT |
6,405.4674 HAPI |
19.2333 USDT |
18.8964 USDT |
20.4514 USDT |
19.4066 USDT |
| 2023-12-28 |
19.2350 USDT |
9,264.3163 HAPI |
20.9056 USDT |
18.5939 USDT |
21.0000 USDT |
19.2573 USDT |
| 2023-12-27 |
17.8526 USDT |
8,367.0290 HAPI |
17.0114 USDT |
16.8861 USDT |
19.1999 USDT |
19.0736 USDT |
| 2023-12-26 |
17.4533 USDT |
7,104.2372 HAPI |
17.4664 USDT |
17.0000 USDT |
17.9579 USDT |
17.3967 USDT |
| 2023-12-25 |
17.7186 USDT |
6,465.2222 HAPI |
18.7114 USDT |
17.3000 USDT |
18.9456 USDT |
17.3989 USDT |
| 2023-12-24 |
19.6198 USDT |
9,947.9872 HAPI |
20.7888 USDT |
17.5000 USDT |
21.4898 USDT |
18.8519 USDT |
| 2023-12-23 |
20.4312 USDT |
8,576.1272 HAPI |
20.8708 USDT |
19.7259 USDT |
21.7929 USDT |
20.7743 USDT |
| 2023-12-22 |
19.7769 USDT |
13,099.1455 HAPI |
17.9883 USDT |
17.9249 USDT |
21.6000 USDT |
20.8374 USDT |
| 2023-12-21 |
17.4505 USDT |
7,258.1547 HAPI |
17.2462 USDT |
16.0044 USDT |
17.9655 USDT |
17.8185 USDT |
| 2023-12-20 |
16.7198 USDT |
10,484.0463 HAPI |
16.6102 USDT |
15.8758 USDT |
17.3998 USDT |
17.3998 USDT |
| 2023-12-19 |
15.7041 USDT |
10,213.6970 HAPI |
14.5685 USDT |
14.4441 USDT |
16.6831 USDT |
16.4116 USDT |
| 2023-12-18 |
13.2643 USDT |
9,387.1394 HAPI |
12.9435 USDT |
12.0071 USDT |
14.2500 USDT |
14.1661 USDT |
| 2023-12-17 |
12.6517 USDT |
7,350.2968 HAPI |
13.2426 USDT |
12.2000 USDT |
13.2426 USDT |
12.5662 USDT |
| 2023-12-16 |
13.2152 USDT |
10,019.0491 HAPI |
13.4098 USDT |
12.8168 USDT |
13.5019 USDT |
13.0874 USDT |
| 2023-12-15 |
13.7366 USDT |
9,328.2091 HAPI |
14.5064 USDT |
13.3425 USDT |
14.5452 USDT |
13.7001 USDT |
| 2023-12-14 |
14.2421 USDT |
10,807.5578 HAPI |
14.4387 USDT |
13.8000 USDT |
14.5808 USDT |
13.9658 USDT |
| 2023-12-13 |
14.3632 USDT |
11,993.2352 HAPI |
15.4462 USDT |
13.5100 USDT |
15.5263 USDT |
14.3263 USDT |
| 2023-12-12 |
15.3137 USDT |
10,090.8465 HAPI |
15.1287 USDT |
14.8098 USDT |
15.7532 USDT |
15.3792 USDT |
| 2023-12-11 |
15.2083 USDT |
13,537.9922 HAPI |
16.4860 USDT |
14.4067 USDT |
17.0000 USDT |
14.7337 USDT |
| 2023-12-10 |
14.0943 USDT |
11,196.5938 HAPI |
13.3287 USDT |
13.0231 USDT |
15.8000 USDT |
15.0128 USDT |
| 2023-12-09 |
13.2202 USDT |
10,448.9249 HAPI |
13.3610 USDT |
12.7479 USDT |
13.4200 USDT |
13.2869 USDT |
| 2023-12-08 |
12.6911 USDT |
14,018.9061 HAPI |
12.5100 USDT |
12.0649 USDT |
13.8810 USDT |
13.2645 USDT |
| 2023-12-07 |
12.1415 USDT |
10,820.8169 HAPI |
12.0823 USDT |
11.7648 USDT |
12.5101 USDT |
12.4236 USDT |
| 2023-12-06 |
12.1123 USDT |
6,479.8695 HAPI |
12.2203 USDT |
11.9485 USDT |
12.3728 USDT |
12.1370 USDT |
| 2023-12-05 |
12.1095 USDT |
9,347.8043 HAPI |
12.2824 USDT |
12.0000 USDT |
12.5355 USDT |
12.1780 USDT |
| 2023-12-04 |
11.8265 USDT |
13,028.8368 HAPI |
11.3131 USDT |
11.2962 USDT |
12.1998 USDT |
12.1249 USDT |
| 2023-12-03 |
11.2831 USDT |
12,257.7325 HAPI |
11.2093 USDT |
10.9484 USDT |
11.6309 USDT |
11.3959 USDT |
| 2023-12-02 |
11.6232 USDT |
9,525.0732 HAPI |
11.5257 USDT |
11.2663 USDT |
11.8980 USDT |
11.3651 USDT |
| 2023-12-01 |
10.8885 USDT |
11,051.7281 HAPI |
10.7000 USDT |
10.5573 USDT |
11.2000 USDT |
10.9000 USDT |