Identifier on Kucoin: HAPI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-09 |
16.0483 USDT |
3,212.1759 HAPI |
16.0691 USDT |
15.4611 USDT |
16.7173 USDT |
15.9921 USDT |
| 2022-04-08 |
15.9523 USDT |
2,184.1987 HAPI |
16.0139 USDT |
15.2682 USDT |
16.2999 USDT |
15.5080 USDT |
| 2022-04-07 |
15.7439 USDT |
18,953.3406 HAPI |
15.7769 USDT |
15.1000 USDT |
16.5394 USDT |
16.0799 USDT |
| 2022-04-06 |
16.8313 USDT |
26,689.0287 HAPI |
17.3124 USDT |
15.5511 USDT |
17.4223 USDT |
15.9225 USDT |
| 2022-04-05 |
17.8271 USDT |
24,403.2369 HAPI |
17.9390 USDT |
17.2224 USDT |
18.2595 USDT |
17.4109 USDT |
| 2022-04-04 |
18.0146 USDT |
5,093.2633 HAPI |
18.7200 USDT |
17.3811 USDT |
19.3880 USDT |
17.7460 USDT |
| 2022-04-03 |
19.1971 USDT |
1,788.4490 HAPI |
18.6351 USDT |
18.2661 USDT |
20.1324 USDT |
18.8462 USDT |
| 2022-04-02 |
18.3102 USDT |
2,544.1383 HAPI |
17.9920 USDT |
17.6045 USDT |
19.1876 USDT |
18.6017 USDT |
| 2022-04-01 |
17.7907 USDT |
2,091.6078 HAPI |
17.5701 USDT |
17.2608 USDT |
18.3922 USDT |
17.6200 USDT |
| 2022-03-31 |
18.1217 USDT |
2,045.7609 HAPI |
18.1462 USDT |
17.5415 USDT |
19.0243 USDT |
17.5709 USDT |
| 2022-03-30 |
17.8845 USDT |
3,219.4666 HAPI |
17.6034 USDT |
17.3648 USDT |
18.6202 USDT |
18.1746 USDT |
| 2022-03-29 |
18.3973 USDT |
7,770.4117 HAPI |
19.0812 USDT |
17.6431 USDT |
19.3849 USDT |
18.3806 USDT |
| 2022-03-28 |
20.1522 USDT |
9,826.4471 HAPI |
21.2359 USDT |
19.1288 USDT |
21.8876 USDT |
19.5316 USDT |
| 2022-03-27 |
18.3582 USDT |
17,688.5504 HAPI |
15.9311 USDT |
15.9310 USDT |
23.4156 USDT |
18.7014 USDT |
| 2022-03-26 |
15.6962 USDT |
2,245.2370 HAPI |
15.4474 USDT |
15.1985 USDT |
16.2256 USDT |
15.9900 USDT |
| 2022-03-25 |
15.1511 USDT |
2,319.8642 HAPI |
15.4509 USDT |
14.8805 USDT |
15.6989 USDT |
15.6300 USDT |
| 2022-03-24 |
15.0942 USDT |
3,194.2880 HAPI |
14.8054 USDT |
14.5823 USDT |
15.3603 USDT |
15.1780 USDT |
| 2022-03-23 |
15.1419 USDT |
12,548.8630 HAPI |
16.6536 USDT |
14.0001 USDT |
17.1055 USDT |
14.7690 USDT |
| 2022-03-22 |
16.7084 USDT |
1,310.8750 HAPI |
16.6149 USDT |
16.3000 USDT |
17.1859 USDT |
16.4450 USDT |
| 2022-03-21 |
16.7618 USDT |
1,024.9531 HAPI |
17.3837 USDT |
16.2684 USDT |
17.7818 USDT |
16.8266 USDT |
| 2022-03-20 |
17.0325 USDT |
1,162.9930 HAPI |
17.5749 USDT |
16.3341 USDT |
17.8557 USDT |
17.1418 USDT |
| 2022-03-19 |
17.9989 USDT |
1,511.1836 HAPI |
17.3839 USDT |
17.3839 USDT |
18.5000 USDT |
17.6897 USDT |
| 2022-03-18 |
17.3262 USDT |
1,119.4412 HAPI |
17.4598 USDT |
16.8000 USDT |
17.8548 USDT |
17.4322 USDT |
| 2022-03-17 |
17.1948 USDT |
1,139.0606 HAPI |
16.5252 USDT |
16.3103 USDT |
18.2619 USDT |
17.5714 USDT |
| 2022-03-16 |
16.6197 USDT |
1,104.1052 HAPI |
16.3088 USDT |
16.1567 USDT |
17.5000 USDT |
16.5500 USDT |
| 2022-03-15 |
16.1887 USDT |
2,301.9314 HAPI |
16.3544 USDT |
15.3331 USDT |
16.8088 USDT |
16.1999 USDT |
| 2022-03-14 |
16.2407 USDT |
564.2386 HAPI |
16.3095 USDT |
15.8233 USDT |
16.6841 USDT |
16.0716 USDT |
| 2022-03-13 |
17.0037 USDT |
932.4208 HAPI |
17.3448 USDT |
16.3000 USDT |
17.8613 USDT |
16.9000 USDT |
| 2022-03-12 |
17.4154 USDT |
1,405.5309 HAPI |
17.5749 USDT |
17.2538 USDT |
17.9994 USDT |
17.4649 USDT |
| 2022-03-11 |
16.8177 USDT |
2,047.8607 HAPI |
16.8267 USDT |
15.9525 USDT |
18.2264 USDT |
17.4324 USDT |
| 2022-03-10 |
18.0955 USDT |
2,419.2455 HAPI |
18.3247 USDT |
16.9001 USDT |
19.3397 USDT |
16.9788 USDT |
| 2022-03-09 |
18.1167 USDT |
2,338.3808 HAPI |
17.0617 USDT |
16.8266 USDT |
19.3987 USDT |
18.1469 USDT |
| 2022-03-08 |
16.1935 USDT |
4,556.8703 HAPI |
16.0000 USDT |
15.0501 USDT |
17.6368 USDT |
17.1145 USDT |
| 2022-03-07 |
17.3797 USDT |
1,506.4456 HAPI |
17.6231 USDT |
16.6018 USDT |
17.9239 USDT |
16.8427 USDT |
| 2022-03-06 |
18.9103 USDT |
3,247.2585 HAPI |
18.9600 USDT |
17.5503 USDT |
20.2238 USDT |
17.6210 USDT |
| 2022-03-05 |
18.8090 USDT |
2,048.4217 HAPI |
19.2000 USDT |
18.3500 USDT |
19.5386 USDT |
19.5000 USDT |
| 2022-03-04 |
20.2056 USDT |
2,034.3193 HAPI |
21.2359 USDT |
19.0000 USDT |
21.3260 USDT |
19.8418 USDT |
| 2022-03-03 |
21.3130 USDT |
1,567.8040 HAPI |
21.9603 USDT |
20.6156 USDT |
22.1999 USDT |
21.0000 USDT |
| 2022-03-02 |
21.7728 USDT |
2,083.6405 HAPI |
22.2554 USDT |
21.0767 USDT |
22.6501 USDT |
22.1280 USDT |
| 2022-03-01 |
22.3403 USDT |
2,039.7038 HAPI |
22.0523 USDT |
21.7156 USDT |
24.4513 USDT |
22.3128 USDT |
| 2022-02-28 |
21.3914 USDT |
2,493.3158 HAPI |
21.8372 USDT |
20.3846 USDT |
22.0522 USDT |
21.8634 USDT |
| 2022-02-27 |
21.9016 USDT |
5,531.5716 HAPI |
22.8352 USDT |
20.1666 USDT |
24.3440 USDT |
21.7997 USDT |
| 2022-02-26 |
23.0885 USDT |
670.3409 HAPI |
22.8967 USDT |
22.4990 USDT |
23.9149 USDT |
22.8967 USDT |
| 2022-02-25 |
23.0954 USDT |
1,522.0490 HAPI |
22.6019 USDT |
22.3623 USDT |
24.0725 USDT |
23.6338 USDT |
| 2022-02-24 |
21.7122 USDT |
11,272.1919 HAPI |
27.4284 USDT |
19.2463 USDT |
27.4679 USDT |
22.8394 USDT |
| 2022-02-23 |
28.5651 USDT |
3,626.7780 HAPI |
28.4637 USDT |
27.1512 USDT |
30.1000 USDT |
27.7364 USDT |
| 2022-02-22 |
25.3372 USDT |
1,147.3553 HAPI |
25.8416 USDT |
24.4680 USDT |
27.2660 USDT |
25.6800 USDT |
| 2022-02-21 |
26.0379 USDT |
1,349.6366 HAPI |
25.7466 USDT |
25.4595 USDT |
26.8909 USDT |
26.2564 USDT |
| 2022-02-20 |
25.8700 USDT |
1,703.6476 HAPI |
27.3000 USDT |
25.1546 USDT |
27.3475 USDT |
25.5417 USDT |
| 2022-02-19 |
26.9597 USDT |
1,260.8077 HAPI |
27.3032 USDT |
26.0647 USDT |
27.9000 USDT |
26.8520 USDT |