Crypto exchange Kucoin

Market Hacken Token (HAI) / Tether (USDT)

Identifier on Kucoin: HAI-USDT
Date Price Volume Open Low High Close
2023-08-11 0.0217 USDT 1,671,657.0816 HAI 0.0216 USDT 0.0212 USDT 0.0226 USDT 0.0220 USDT
2023-08-10 0.0221 USDT 888,310.9308 HAI 0.0225 USDT 0.0215 USDT 0.0236 USDT 0.0217 USDT
2023-08-09 0.0220 USDT 1,041,139.1423 HAI 0.0216 USDT 0.0211 USDT 0.0237 USDT 0.0224 USDT
2023-08-08 0.0213 USDT 3,619,603.6905 HAI 0.0227 USDT 0.0196 USDT 0.0231 USDT 0.0216 USDT
2023-08-07 0.0227 USDT 2,431,680.2637 HAI 0.0237 USDT 0.0200 USDT 0.0244 USDT 0.0229 USDT
2023-08-06 0.0237 USDT 782,188.8985 HAI 0.0242 USDT 0.0232 USDT 0.0245 USDT 0.0237 USDT
2023-08-05 0.0237 USDT 988,240.3401 HAI 0.0242 USDT 0.0230 USDT 0.0244 USDT 0.0242 USDT
2023-08-04 0.0248 USDT 1,364,396.7635 HAI 0.0257 USDT 0.0232 USDT 0.0259 USDT 0.0248 USDT
2023-08-03 0.0258 USDT 626,352.1047 HAI 0.0254 USDT 0.0252 USDT 0.0263 USDT 0.0257 USDT
2023-08-02 0.0257 USDT 1,297,783.5489 HAI 0.0259 USDT 0.0251 USDT 0.0265 USDT 0.0256 USDT
2023-08-01 0.0254 USDT 1,981,977.3819 HAI 0.0260 USDT 0.0250 USDT 0.0263 USDT 0.0257 USDT
2023-07-31 0.0258 USDT 1,424,719.1087 HAI 0.0251 USDT 0.0247 USDT 0.0274 USDT 0.0262 USDT
2023-07-30 0.0256 USDT 895,187.6817 HAI 0.0256 USDT 0.0250 USDT 0.0263 USDT 0.0258 USDT
2023-07-29 0.0259 USDT 1,191,345.6112 HAI 0.0259 USDT 0.0254 USDT 0.0262 USDT 0.0257 USDT
2023-07-28 0.0253 USDT 905,497.9345 HAI 0.0247 USDT 0.0243 USDT 0.0257 USDT 0.0255 USDT
2023-07-27 0.0257 USDT 2,190,180.9935 HAI 0.0249 USDT 0.0248 USDT 0.0270 USDT 0.0256 USDT
2023-07-26 0.0247 USDT 2,050,824.1047 HAI 0.0247 USDT 0.0240 USDT 0.0257 USDT 0.0252 USDT
2023-07-25 0.0235 USDT 841,254.4855 HAI 0.0235 USDT 0.0233 USDT 0.0239 USDT 0.0235 USDT
2023-07-24 0.0238 USDT 1,569,367.8628 HAI 0.0234 USDT 0.0230 USDT 0.0250 USDT 0.0233 USDT
2023-07-23 0.0233 USDT 863,944.2312 HAI 0.0236 USDT 0.0230 USDT 0.0238 USDT 0.0233 USDT
2023-07-22 0.0238 USDT 1,727,767.7531 HAI 0.0235 USDT 0.0230 USDT 0.0250 USDT 0.0238 USDT
2023-07-21 0.0231 USDT 1,961,661.1460 HAI 0.0234 USDT 0.0225 USDT 0.0238 USDT 0.0235 USDT
2023-07-20 0.0237 USDT 2,081,270.0498 HAI 0.0233 USDT 0.0229 USDT 0.0253 USDT 0.0236 USDT
2023-07-19 0.0226 USDT 965,112.0570 HAI 0.0225 USDT 0.0224 USDT 0.0229 USDT 0.0227 USDT
2023-07-18 0.0231 USDT 800,816.5358 HAI 0.0233 USDT 0.0228 USDT 0.0235 USDT 0.0231 USDT
2023-07-17 0.0234 USDT 1,434,211.4243 HAI 0.0236 USDT 0.0223 USDT 0.0241 USDT 0.0233 USDT
2023-07-16 0.0238 USDT 627,087.8440 HAI 0.0235 USDT 0.0235 USDT 0.0244 USDT 0.0242 USDT
2023-07-15 0.0234 USDT 2,206,925.9996 HAI 0.0237 USDT 0.0228 USDT 0.0241 USDT 0.0234 USDT
2023-07-14 0.0242 USDT 2,701,324.0803 HAI 0.0240 USDT 0.0231 USDT 0.0251 USDT 0.0236 USDT
2023-07-13 0.0240 USDT 2,701,242.9389 HAI 0.0229 USDT 0.0229 USDT 0.0251 USDT 0.0243 USDT
2023-07-12 0.0233 USDT 2,433,190.3290 HAI 0.0226 USDT 0.0223 USDT 0.0239 USDT 0.0227 USDT
2023-07-11 0.0222 USDT 939,428.6099 HAI 0.0221 USDT 0.0219 USDT 0.0226 USDT 0.0225 USDT
2023-07-10 0.0221 USDT 1,161,925.3787 HAI 0.0220 USDT 0.0216 USDT 0.0228 USDT 0.0224 USDT
2023-07-09 0.0221 USDT 1,377,108.0753 HAI 0.0222 USDT 0.0213 USDT 0.0227 USDT 0.0220 USDT
2023-07-08 0.0216 USDT 2,316,976.9236 HAI 0.0204 USDT 0.0204 USDT 0.0226 USDT 0.0222 USDT
2023-07-07 0.0203 USDT 895,366.5610 HAI 0.0203 USDT 0.0200 USDT 0.0207 USDT 0.0203 USDT
2023-07-06 0.0209 USDT 1,755,471.7760 HAI 0.0203 USDT 0.0200 USDT 0.0220 USDT 0.0203 USDT
2023-07-05 0.0200 USDT 1,346,968.0633 HAI 0.0202 USDT 0.0195 USDT 0.0207 USDT 0.0199 USDT
2023-07-04 0.0204 USDT 842,784.0117 HAI 0.0206 USDT 0.0201 USDT 0.0207 USDT 0.0202 USDT
2023-07-03 0.0196 USDT 780,337.4921 HAI 0.0194 USDT 0.0193 USDT 0.0201 USDT 0.0199 USDT
2023-07-02 0.0191 USDT 625,173.2663 HAI 0.0191 USDT 0.0187 USDT 0.0195 USDT 0.0191 USDT
2023-07-01 0.0188 USDT 983,967.0109 HAI 0.0188 USDT 0.0186 USDT 0.0193 USDT 0.0191 USDT
2023-06-30 0.0186 USDT 1,345,680.4724 HAI 0.0190 USDT 0.0181 USDT 0.0190 USDT 0.0187 USDT
2023-06-29 0.0186 USDT 1,066,910.6091 HAI 0.0186 USDT 0.0180 USDT 0.0191 USDT 0.0186 USDT
2023-06-28 0.0189 USDT 1,485,502.1668 HAI 0.0195 USDT 0.0175 USDT 0.0197 USDT 0.0187 USDT
2023-06-27 0.0194 USDT 913,963.3226 HAI 0.0192 USDT 0.0190 USDT 0.0200 USDT 0.0194 USDT
2023-06-26 0.0195 USDT 1,214,724.0790 HAI 0.0189 USDT 0.0189 USDT 0.0199 USDT 0.0190 USDT
2023-06-25 0.0192 USDT 1,377,450.4838 HAI 0.0185 USDT 0.0184 USDT 0.0200 USDT 0.0192 USDT
2023-06-24 0.0191 USDT 1,216,992.1377 HAI 0.0196 USDT 0.0185 USDT 0.0200 USDT 0.0186 USDT
2023-06-23 0.0191 USDT 1,688,664.6254 HAI 0.0185 USDT 0.0185 USDT 0.0200 USDT 0.0193 USDT