Identifier on Kucoin: HAPI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-18 |
28.1443 USDT |
1,316.0939 HAPI |
28.3917 USDT |
27.0002 USDT |
29.6208 USDT |
27.4561 USDT |
| 2022-02-17 |
28.7919 USDT |
3,264.2342 HAPI |
28.0382 USDT |
27.4001 USDT |
29.6098 USDT |
28.3872 USDT |
| 2022-02-16 |
27.5316 USDT |
1,360.2337 HAPI |
27.5208 USDT |
26.7907 USDT |
28.9700 USDT |
28.2719 USDT |
| 2022-02-15 |
26.9738 USDT |
1,133.4086 HAPI |
26.5830 USDT |
25.9863 USDT |
27.9638 USDT |
27.2865 USDT |
| 2022-02-14 |
26.1205 USDT |
827.4922 HAPI |
26.3143 USDT |
25.3011 USDT |
26.9999 USDT |
25.7222 USDT |
| 2022-02-13 |
26.2998 USDT |
877.9208 HAPI |
26.3036 USDT |
25.5189 USDT |
27.0000 USDT |
26.2600 USDT |
| 2022-02-12 |
26.4365 USDT |
686.8066 HAPI |
26.4862 USDT |
26.0000 USDT |
26.9999 USDT |
26.6332 USDT |
| 2022-02-11 |
28.2691 USDT |
2,297.7204 HAPI |
28.6694 USDT |
26.1140 USDT |
30.9688 USDT |
26.5482 USDT |
| 2022-02-10 |
29.9732 USDT |
2,078.8849 HAPI |
30.6541 USDT |
28.6174 USDT |
30.9999 USDT |
29.8152 USDT |
| 2022-02-09 |
32.2789 USDT |
8,698.0024 HAPI |
30.7648 USDT |
29.4394 USDT |
35.9800 USDT |
30.9258 USDT |
| 2022-02-08 |
28.6251 USDT |
3,680.5362 HAPI |
28.2116 USDT |
27.7293 USDT |
30.4999 USDT |
29.1916 USDT |
| 2022-02-07 |
27.8705 USDT |
2,722.8260 HAPI |
27.3172 USDT |
27.2500 USDT |
28.9543 USDT |
27.8000 USDT |
| 2022-02-06 |
27.7268 USDT |
1,264.5442 HAPI |
28.5122 USDT |
27.1798 USDT |
28.7096 USDT |
27.3172 USDT |
| 2022-02-05 |
27.8276 USDT |
1,969.1126 HAPI |
27.4113 USDT |
26.6235 USDT |
29.7692 USDT |
28.5446 USDT |
| 2022-02-04 |
26.2480 USDT |
2,286.9626 HAPI |
25.5324 USDT |
25.1169 USDT |
29.5000 USDT |
27.2660 USDT |
| 2022-02-03 |
25.3748 USDT |
966.9644 HAPI |
25.1677 USDT |
24.8320 USDT |
25.9879 USDT |
25.2125 USDT |
| 2022-02-02 |
25.2992 USDT |
1,378.3414 HAPI |
25.3040 USDT |
24.5001 USDT |
26.5923 USDT |
25.4372 USDT |
| 2022-02-01 |
25.2563 USDT |
901.9998 HAPI |
25.0591 USDT |
24.9319 USDT |
25.6097 USDT |
25.0253 USDT |
| 2022-01-31 |
25.1943 USDT |
2,170.4592 HAPI |
25.2079 USDT |
24.5708 USDT |
25.9999 USDT |
25.0000 USDT |
| 2022-01-30 |
26.1097 USDT |
1,725.7001 HAPI |
25.7725 USDT |
24.7000 USDT |
28.2860 USDT |
25.3695 USDT |
| 2022-01-29 |
26.0478 USDT |
1,275.2727 HAPI |
25.7056 USDT |
25.1323 USDT |
26.9929 USDT |
25.6258 USDT |
| 2022-01-28 |
25.0721 USDT |
2,084.5713 HAPI |
25.1484 USDT |
23.7000 USDT |
26.3987 USDT |
25.0971 USDT |
| 2022-01-27 |
24.7888 USDT |
2,586.6552 HAPI |
26.0148 USDT |
23.7205 USDT |
27.6554 USDT |
25.3087 USDT |
| 2022-01-26 |
26.4132 USDT |
2,912.2033 HAPI |
25.8000 USDT |
25.4900 USDT |
27.9977 USDT |
26.2402 USDT |
| 2022-01-25 |
26.9464 USDT |
3,035.6411 HAPI |
29.3137 USDT |
25.9999 USDT |
29.4337 USDT |
26.7449 USDT |
| 2022-01-24 |
27.3356 USDT |
3,863.6070 HAPI |
27.7929 USDT |
23.9017 USDT |
31.2132 USDT |
29.3140 USDT |
| 2022-01-23 |
27.2595 USDT |
1,606.6258 HAPI |
26.8699 USDT |
25.6000 USDT |
28.6865 USDT |
27.4529 USDT |
| 2022-01-22 |
28.4452 USDT |
2,654.7277 HAPI |
29.8148 USDT |
26.6061 USDT |
30.0123 USDT |
26.6061 USDT |
| 2022-01-21 |
32.8360 USDT |
3,980.2631 HAPI |
35.5558 USDT |
29.5899 USDT |
35.5558 USDT |
30.1480 USDT |
| 2022-01-20 |
35.1052 USDT |
2,555.1259 HAPI |
35.2113 USDT |
33.8849 USDT |
36.1228 USDT |
35.7569 USDT |
| 2022-01-19 |
34.2942 USDT |
1,990.8755 HAPI |
34.5453 USDT |
33.0003 USDT |
36.0000 USDT |
35.1481 USDT |
| 2022-01-18 |
34.4084 USDT |
4,209.8137 HAPI |
34.0001 USDT |
32.5000 USDT |
36.9900 USDT |
33.5093 USDT |
| 2022-01-17 |
34.1807 USDT |
3,787.2477 HAPI |
33.1460 USDT |
32.5838 USDT |
35.8900 USDT |
34.0001 USDT |
| 2022-01-16 |
32.7222 USDT |
2,087.5022 HAPI |
32.1500 USDT |
31.6001 USDT |
34.9500 USDT |
33.3073 USDT |
| 2022-01-15 |
32.2039 USDT |
2,901.3988 HAPI |
31.2560 USDT |
31.0001 USDT |
33.6082 USDT |
32.5563 USDT |
| 2022-01-14 |
31.6814 USDT |
2,935.8666 HAPI |
29.4000 USDT |
28.9028 USDT |
33.2810 USDT |
32.2001 USDT |
| 2022-01-13 |
32.0774 USDT |
3,664.6404 HAPI |
30.9475 USDT |
30.2075 USDT |
33.5703 USDT |
32.0507 USDT |
| 2022-01-12 |
29.8606 USDT |
3,364.5573 HAPI |
27.7257 USDT |
27.6000 USDT |
32.6253 USDT |
30.7735 USDT |
| 2022-01-11 |
27.5664 USDT |
1,479.0126 HAPI |
26.8900 USDT |
26.8812 USDT |
28.4798 USDT |
28.0010 USDT |
| 2022-01-10 |
26.8154 USDT |
2,929.6915 HAPI |
28.8819 USDT |
24.8000 USDT |
29.4547 USDT |
26.6539 USDT |
| 2022-01-09 |
28.7889 USDT |
909.5462 HAPI |
29.2590 USDT |
28.0001 USDT |
30.4685 USDT |
28.7500 USDT |
| 2022-01-08 |
29.1552 USDT |
1,577.8430 HAPI |
28.7745 USDT |
28.0917 USDT |
30.3265 USDT |
29.1055 USDT |
| 2022-01-07 |
30.3558 USDT |
1,595.3835 HAPI |
31.6917 USDT |
28.5000 USDT |
31.7001 USDT |
29.3934 USDT |
| 2022-01-06 |
31.2132 USDT |
2,551.0351 HAPI |
30.6001 USDT |
30.6000 USDT |
32.6360 USDT |
30.9258 USDT |
| 2022-01-05 |
33.1874 USDT |
2,459.4035 HAPI |
33.0841 USDT |
31.5687 USDT |
34.4859 USDT |
32.8285 USDT |
| 2022-01-04 |
33.1544 USDT |
5,830.8394 HAPI |
32.2168 USDT |
30.8029 USDT |
38.5000 USDT |
32.0430 USDT |
| 2022-01-03 |
34.6659 USDT |
5,211.8415 HAPI |
37.4626 USDT |
32.2700 USDT |
38.4999 USDT |
32.6925 USDT |
| 2022-01-02 |
34.5304 USDT |
11,889.1633 HAPI |
31.2144 USDT |
30.8000 USDT |
39.6700 USDT |
34.9249 USDT |
| 2022-01-01 |
31.1166 USDT |
1,786.4117 HAPI |
30.7796 USDT |
30.1137 USDT |
32.6951 USDT |
30.6992 USDT |
| 2021-12-31 |
31.0002 USDT |
4,734.4165 HAPI |
31.6255 USDT |
29.5093 USDT |
33.1276 USDT |
30.4507 USDT |