Crypto exchange Kucoin

Market Hacken Token (HAI) / Tether (USDT)

Identifier on Kucoin: HAI-USDT
Date Price Volume Open Low High Close
2023-05-05 0.0272 USDT 3,711,176.8082 HAI 0.0270 USDT 0.0265 USDT 0.0280 USDT 0.0271 USDT
2023-05-04 0.0281 USDT 4,126,931.2690 HAI 0.0296 USDT 0.0268 USDT 0.0301 USDT 0.0270 USDT
2023-05-03 0.0298 USDT 5,907,494.4969 HAI 0.0299 USDT 0.0279 USDT 0.0314 USDT 0.0294 USDT
2023-05-02 0.0306 USDT 3,872,493.7140 HAI 0.0311 USDT 0.0304 USDT 0.0312 USDT 0.0308 USDT
2023-05-01 0.0311 USDT 4,225,857.5510 HAI 0.0311 USDT 0.0308 USDT 0.0315 USDT 0.0310 USDT
2023-04-30 0.0315 USDT 3,597,726.7767 HAI 0.0316 USDT 0.0310 USDT 0.0323 USDT 0.0312 USDT
2023-04-29 0.0318 USDT 3,636,872.0970 HAI 0.0317 USDT 0.0315 USDT 0.0323 USDT 0.0317 USDT
2023-04-28 0.0315 USDT 3,769,220.9468 HAI 0.0319 USDT 0.0310 USDT 0.0321 USDT 0.0317 USDT
2023-04-27 0.0312 USDT 6,578,660.4193 HAI 0.0307 USDT 0.0301 USDT 0.0324 USDT 0.0322 USDT
2023-04-26 0.0315 USDT 5,114,487.9943 HAI 0.0319 USDT 0.0304 USDT 0.0322 USDT 0.0306 USDT
2023-04-25 0.0310 USDT 3,809,301.9746 HAI 0.0316 USDT 0.0304 USDT 0.0318 USDT 0.0311 USDT
2023-04-24 0.0319 USDT 3,203,878.2978 HAI 0.0320 USDT 0.0314 USDT 0.0323 USDT 0.0322 USDT
2023-04-23 0.0321 USDT 2,881,332.2667 HAI 0.0317 USDT 0.0315 USDT 0.0325 USDT 0.0316 USDT
2023-04-22 0.0312 USDT 2,660,935.7085 HAI 0.0315 USDT 0.0303 USDT 0.0323 USDT 0.0322 USDT
2023-04-21 0.0329 USDT 4,457,979.5004 HAI 0.0336 USDT 0.0313 USDT 0.0339 USDT 0.0319 USDT
2023-04-20 0.0337 USDT 5,732,684.9705 HAI 0.0330 USDT 0.0320 USDT 0.0355 USDT 0.0329 USDT
2023-04-19 0.0349 USDT 4,309,557.8290 HAI 0.0363 USDT 0.0336 USDT 0.0364 USDT 0.0338 USDT
2023-04-18 0.0367 USDT 4,418,145.9135 HAI 0.0369 USDT 0.0361 USDT 0.0374 USDT 0.0364 USDT
2023-04-17 0.0372 USDT 5,693,749.1746 HAI 0.0375 USDT 0.0366 USDT 0.0391 USDT 0.0367 USDT
2023-04-16 0.0380 USDT 8,260,334.2981 HAI 0.0379 USDT 0.0374 USDT 0.0392 USDT 0.0374 USDT
2023-04-15 0.0375 USDT 11,229,498.0149 HAI 0.0377 USDT 0.0373 USDT 0.0383 USDT 0.0378 USDT
2023-04-14 0.0383 USDT 9,838,173.3965 HAI 0.0384 USDT 0.0372 USDT 0.0390 USDT 0.0378 USDT
2023-04-13 0.0376 USDT 10,864,398.8053 HAI 0.0368 USDT 0.0366 USDT 0.0390 USDT 0.0385 USDT
2023-04-12 0.0368 USDT 5,099,189.2254 HAI 0.0376 USDT 0.0360 USDT 0.0376 USDT 0.0368 USDT
2023-04-11 0.0381 USDT 6,369,592.8516 HAI 0.0373 USDT 0.0372 USDT 0.0393 USDT 0.0377 USDT
2023-04-10 0.0364 USDT 5,301,861.1802 HAI 0.0368 USDT 0.0354 USDT 0.0395 USDT 0.0372 USDT
2023-04-09 0.0364 USDT 4,802,182.0910 HAI 0.0363 USDT 0.0361 USDT 0.0371 USDT 0.0362 USDT
2023-04-08 0.0362 USDT 7,493,928.1133 HAI 0.0360 USDT 0.0357 USDT 0.0366 USDT 0.0361 USDT
2023-04-07 0.0361 USDT 6,236,989.6807 HAI 0.0367 USDT 0.0353 USDT 0.0368 USDT 0.0357 USDT
2023-04-06 0.0365 USDT 5,504,976.0976 HAI 0.0372 USDT 0.0352 USDT 0.0382 USDT 0.0362 USDT
2023-04-05 0.0381 USDT 5,381,623.0123 HAI 0.0380 USDT 0.0361 USDT 0.0388 USDT 0.0373 USDT
2023-04-04 0.0377 USDT 4,350,316.5312 HAI 0.0374 USDT 0.0373 USDT 0.0385 USDT 0.0379 USDT
2023-04-03 0.0374 USDT 6,174,032.2060 HAI 0.0371 USDT 0.0369 USDT 0.0386 USDT 0.0378 USDT
2023-04-02 0.0384 USDT 6,106,937.0850 HAI 0.0392 USDT 0.0360 USDT 0.0393 USDT 0.0367 USDT
2023-04-01 0.0392 USDT 8,188,992.2760 HAI 0.0390 USDT 0.0387 USDT 0.0395 USDT 0.0391 USDT
2023-03-31 0.0390 USDT 4,475,866.3854 HAI 0.0396 USDT 0.0384 USDT 0.0399 USDT 0.0390 USDT
2023-03-30 0.0400 USDT 5,051,970.5464 HAI 0.0412 USDT 0.0387 USDT 0.0416 USDT 0.0393 USDT
2023-03-29 0.0409 USDT 5,599,574.3776 HAI 0.0400 USDT 0.0393 USDT 0.0419 USDT 0.0412 USDT
2023-03-28 0.0391 USDT 4,909,411.1946 HAI 0.0389 USDT 0.0383 USDT 0.0399 USDT 0.0399 USDT
2023-03-27 0.0410 USDT 5,630,186.6528 HAI 0.0426 USDT 0.0376 USDT 0.0433 USDT 0.0383 USDT
2023-03-26 0.0420 USDT 6,255,508.6442 HAI 0.0399 USDT 0.0396 USDT 0.0437 USDT 0.0425 USDT
2023-03-25 0.0388 USDT 6,758,989.4707 HAI 0.0360 USDT 0.0359 USDT 0.0421 USDT 0.0391 USDT
2023-03-24 0.0376 USDT 10,238,982.5481 HAI 0.0337 USDT 0.0332 USDT 0.0483 USDT 0.0348 USDT
2023-03-23 0.0329 USDT 3,990,042.8233 HAI 0.0322 USDT 0.0321 USDT 0.0337 USDT 0.0334 USDT
2023-03-22 0.0334 USDT 4,906,194.8354 HAI 0.0339 USDT 0.0319 USDT 0.0342 USDT 0.0322 USDT
2023-03-21 0.0329 USDT 18,785,733.7041 HAI 0.0327 USDT 0.0325 USDT 0.0342 USDT 0.0341 USDT
2023-03-20 0.0328 USDT 12,469,299.2918 HAI 0.0329 USDT 0.0325 USDT 0.0332 USDT 0.0329 USDT
2023-03-19 0.0330 USDT 6,351,555.1084 HAI 0.0327 USDT 0.0325 USDT 0.0339 USDT 0.0329 USDT
2023-03-18 0.0337 USDT 7,688,251.4548 HAI 0.0333 USDT 0.0329 USDT 0.0344 USDT 0.0331 USDT
2023-03-17 0.0318 USDT 5,654,912.9529 HAI 0.0308 USDT 0.0304 USDT 0.0334 USDT 0.0332 USDT