Crypto exchange Kucoin

Market Hacken Token (HAI) / Tether (USDT)

Identifier on Kucoin: HAI-USDT
123...2627
Date Price Volume Open Low High Close
2024-12-23 0.0701 USDT 298,239.6199 HAI 0.0699 USDT 0.0685 USDT 0.0715 USDT 0.0708 USDT
2024-12-22 0.0690 USDT 1,195,360.2685 HAI 0.0708 USDT 0.0667 USDT 0.0713 USDT 0.0690 USDT
2024-12-21 0.0716 USDT 1,836,961.1584 HAI 0.0702 USDT 0.0693 USDT 0.0782 USDT 0.0718 USDT
2024-12-20 0.0677 USDT 5,855,277.0545 HAI 0.0723 USDT 0.0583 USDT 0.0762 USDT 0.0694 USDT
2024-12-19 0.0716 USDT 6,986,185.3223 HAI 0.0740 USDT 0.0655 USDT 0.0758 USDT 0.0723 USDT
2024-12-18 0.0753 USDT 5,428,393.2079 HAI 0.0737 USDT 0.0714 USDT 0.0798 USDT 0.0743 USDT
2024-12-17 0.0759 USDT 1,993,987.0498 HAI 0.0784 USDT 0.0685 USDT 0.0787 USDT 0.0755 USDT
2024-12-16 0.0781 USDT 1,314,644.9287 HAI 0.0765 USDT 0.0765 USDT 0.0790 USDT 0.0784 USDT
2024-12-15 0.0767 USDT 1,182,537.1779 HAI 0.0776 USDT 0.0749 USDT 0.0790 USDT 0.0754 USDT
2024-12-14 0.0771 USDT 1,594,111.3344 HAI 0.0773 USDT 0.0759 USDT 0.0787 USDT 0.0775 USDT
2024-12-13 0.0778 USDT 4,217,136.9334 HAI 0.0789 USDT 0.0744 USDT 0.0815 USDT 0.0764 USDT
2024-12-12 0.0768 USDT 3,717,500.6820 HAI 0.0745 USDT 0.0740 USDT 0.0800 USDT 0.0787 USDT
2024-12-11 0.0716 USDT 3,130,502.9398 HAI 0.0702 USDT 0.0682 USDT 0.0741 USDT 0.0731 USDT
2024-12-10 0.0680 USDT 4,858,817.6243 HAI 0.0694 USDT 0.0641 USDT 0.0718 USDT 0.0701 USDT
2024-12-09 0.0705 USDT 11,428,238.9511 HAI 0.0663 USDT 0.0642 USDT 0.0773 USDT 0.0692 USDT
2024-12-08 0.0665 USDT 1,966,351.3485 HAI 0.0647 USDT 0.0647 USDT 0.0679 USDT 0.0662 USDT
2024-12-07 0.0660 USDT 2,083,836.6298 HAI 0.0649 USDT 0.0646 USDT 0.0683 USDT 0.0677 USDT
2024-12-06 0.0630 USDT 3,266,019.2224 HAI 0.0604 USDT 0.0600 USDT 0.0650 USDT 0.0643 USDT
2024-12-05 0.0628 USDT 8,451,798.3452 HAI 0.0615 USDT 0.0582 USDT 0.0674 USDT 0.0603 USDT
2024-12-04 0.0575 USDT 6,729,528.2649 HAI 0.0536 USDT 0.0535 USDT 0.0620 USDT 0.0615 USDT
2024-12-03 0.0514 USDT 3,784,991.5877 HAI 0.0509 USDT 0.0500 USDT 0.0531 USDT 0.0504 USDT
2024-12-02 0.0520 USDT 4,358,905.0414 HAI 0.0512 USDT 0.0500 USDT 0.0545 USDT 0.0505 USDT
2024-12-01 0.0501 USDT 36,081,446.6747 HAI 0.0500 USDT 0.0490 USDT 0.0509 USDT 0.0504 USDT
2024-11-30 0.0496 USDT 9,618,584.2613 HAI 0.0493 USDT 0.0490 USDT 0.0513 USDT 0.0498 USDT
2024-11-29 0.0493 USDT 2,501,586.3256 HAI 0.0489 USDT 0.0486 USDT 0.0502 USDT 0.0493 USDT
2024-11-28 0.0488 USDT 11,700,251.1719 HAI 0.0494 USDT 0.0480 USDT 0.0500 USDT 0.0487 USDT
2024-11-27 0.0488 USDT 1,218,493.5088 HAI 0.0485 USDT 0.0481 USDT 0.0495 USDT 0.0491 USDT
2024-11-26 0.0488 USDT 1,601,010.5523 HAI 0.0487 USDT 0.0480 USDT 0.0501 USDT 0.0485 USDT
2024-11-25 0.0495 USDT 1,198,508.1822 HAI 0.0499 USDT 0.0489 USDT 0.0501 USDT 0.0490 USDT
2024-11-24 0.0497 USDT 1,878,401.6881 HAI 0.0501 USDT 0.0483 USDT 0.0506 USDT 0.0495 USDT
2024-11-23 0.0498 USDT 2,281,485.0787 HAI 0.0492 USDT 0.0487 USDT 0.0512 USDT 0.0496 USDT
2024-11-22 0.0486 USDT 642,518.4861 HAI 0.0487 USDT 0.0481 USDT 0.0495 USDT 0.0484 USDT
2024-11-21 0.0481 USDT 666,693.2268 HAI 0.0484 USDT 0.0474 USDT 0.0487 USDT 0.0483 USDT
2024-11-20 0.0481 USDT 1,257,619.3238 HAI 0.0474 USDT 0.0474 USDT 0.0490 USDT 0.0483 USDT
2024-11-19 0.0488 USDT 3,686,357.7512 HAI 0.0501 USDT 0.0450 USDT 0.0522 USDT 0.0474 USDT
2024-11-18 0.0492 USDT 1,618,500.3747 HAI 0.0477 USDT 0.0476 USDT 0.0503 USDT 0.0500 USDT
2024-11-17 0.0484 USDT 1,153,373.7370 HAI 0.0489 USDT 0.0472 USDT 0.0494 USDT 0.0478 USDT
2024-11-16 0.0492 USDT 925,596.6711 HAI 0.0485 USDT 0.0483 USDT 0.0500 USDT 0.0493 USDT
2024-11-15 0.0478 USDT 1,001,526.7155 HAI 0.0475 USDT 0.0466 USDT 0.0492 USDT 0.0484 USDT
2024-11-14 0.0485 USDT 2,494,259.0037 HAI 0.0497 USDT 0.0425 USDT 0.0510 USDT 0.0473 USDT
2024-11-13 0.0497 USDT 2,353,171.9213 HAI 0.0510 USDT 0.0485 USDT 0.0522 USDT 0.0490 USDT
2024-11-12 0.0502 USDT 2,085,511.0903 HAI 0.0510 USDT 0.0480 USDT 0.0520 USDT 0.0504 USDT
2024-11-11 0.0510 USDT 1,782,359.6339 HAI 0.0498 USDT 0.0497 USDT 0.0520 USDT 0.0514 USDT
2024-11-10 0.0484 USDT 2,338,221.7219 HAI 0.0464 USDT 0.0464 USDT 0.0500 USDT 0.0492 USDT
2024-11-09 0.0468 USDT 1,214,600.3649 HAI 0.0458 USDT 0.0455 USDT 0.0500 USDT 0.0462 USDT
2024-11-08 0.0457 USDT 1,332,511.5689 HAI 0.0458 USDT 0.0449 USDT 0.0470 USDT 0.0455 USDT
2024-11-07 0.0456 USDT 1,308,140.5429 HAI 0.0459 USDT 0.0436 USDT 0.0467 USDT 0.0444 USDT
2024-11-06 0.0451 USDT 1,852,117.0645 HAI 0.0445 USDT 0.0434 USDT 0.0465 USDT 0.0458 USDT
2024-11-05 0.0437 USDT 610,329.6942 HAI 0.0429 USDT 0.0421 USDT 0.0447 USDT 0.0444 USDT
2024-11-04 0.0438 USDT 1,026,479.9794 HAI 0.0449 USDT 0.0403 USDT 0.0454 USDT 0.0431 USDT
123...2627