Identifier on Kucoin: HAPI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-13 |
31.3233 USDT |
9,128.3669 HAPI |
29.0537 USDT |
28.8548 USDT |
35.0000 USDT |
33.9064 USDT |
| 2024-03-12 |
28.5295 USDT |
4,842.8198 HAPI |
28.1435 USDT |
27.5001 USDT |
28.9060 USDT |
28.6645 USDT |
| 2024-03-11 |
28.3993 USDT |
8,175.9863 HAPI |
28.7025 USDT |
27.2176 USDT |
29.7899 USDT |
29.4734 USDT |
| 2024-03-10 |
26.2137 USDT |
11,118.9465 HAPI |
21.9760 USDT |
21.8264 USDT |
30.0000 USDT |
28.7205 USDT |
| 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 |