Crypto exchange Kucoin

Market Hacken Token (HAI) / Tether (USDT)

Identifier on Kucoin: HAI-USDT
Date Price Volume Open Low High Close
2023-03-16 0.0302 USDT 6,571,198.5007 HAI 0.0300 USDT 0.0289 USDT 0.0318 USDT 0.0307 USDT
2023-03-15 0.0315 USDT 5,373,585.3582 HAI 0.0325 USDT 0.0289 USDT 0.0334 USDT 0.0301 USDT
2023-03-14 0.0321 USDT 5,293,117.2241 HAI 0.0315 USDT 0.0306 USDT 0.0337 USDT 0.0316 USDT
2023-03-13 0.0308 USDT 6,800,907.8812 HAI 0.0309 USDT 0.0297 USDT 0.0320 USDT 0.0315 USDT
2023-03-12 0.0287 USDT 11,464,327.8565 HAI 0.0280 USDT 0.0278 USDT 0.0311 USDT 0.0308 USDT
2023-03-11 0.0280 USDT 10,289,656.8254 HAI 0.0277 USDT 0.0272 USDT 0.0288 USDT 0.0282 USDT
2023-03-10 0.0267 USDT 14,948,303.0646 HAI 0.0265 USDT 0.0258 USDT 0.0278 USDT 0.0275 USDT
2023-03-09 0.0284 USDT 13,515,062.3352 HAI 0.0294 USDT 0.0263 USDT 0.0310 USDT 0.0267 USDT
2023-03-08 0.0309 USDT 11,874,060.0061 HAI 0.0317 USDT 0.0292 USDT 0.0319 USDT 0.0296 USDT
2023-03-07 0.0330 USDT 8,162,394.7018 HAI 0.0333 USDT 0.0301 USDT 0.0344 USDT 0.0320 USDT
2023-03-06 0.0338 USDT 8,324,171.1469 HAI 0.0356 USDT 0.0319 USDT 0.0359 USDT 0.0333 USDT
2023-03-05 0.0359 USDT 6,086,935.2602 HAI 0.0344 USDT 0.0340 USDT 0.0372 USDT 0.0355 USDT
2023-03-04 0.0376 USDT 6,425,322.0624 HAI 0.0390 USDT 0.0335 USDT 0.0394 USDT 0.0353 USDT
2023-03-03 0.0390 USDT 8,056,112.9515 HAI 0.0424 USDT 0.0370 USDT 0.0425 USDT 0.0390 USDT
2023-03-02 0.0438 USDT 10,899,192.3805 HAI 0.0479 USDT 0.0407 USDT 0.0480 USDT 0.0413 USDT
2023-03-01 0.0452 USDT 10,663,280.4792 HAI 0.0441 USDT 0.0430 USDT 0.0479 USDT 0.0469 USDT
2023-02-28 0.0441 USDT 9,733,689.5229 HAI 0.0490 USDT 0.0392 USDT 0.0500 USDT 0.0430 USDT
2023-02-27 0.0454 USDT 8,427,913.3181 HAI 0.0432 USDT 0.0426 USDT 0.0495 USDT 0.0491 USDT
2023-02-26 0.0427 USDT 6,423,537.6709 HAI 0.0418 USDT 0.0415 USDT 0.0440 USDT 0.0433 USDT
2023-02-25 0.0407 USDT 6,490,171.1447 HAI 0.0407 USDT 0.0400 USDT 0.0412 USDT 0.0409 USDT
2023-02-24 0.0403 USDT 12,531,036.2138 HAI 0.0401 USDT 0.0386 USDT 0.0449 USDT 0.0407 USDT
2023-02-23 0.0409 USDT 5,321,462.8447 HAI 0.0415 USDT 0.0393 USDT 0.0417 USDT 0.0401 USDT
2023-02-22 0.0391 USDT 12,013,035.3478 HAI 0.0393 USDT 0.0370 USDT 0.0436 USDT 0.0415 USDT
2023-02-21 0.0403 USDT 8,993,152.7144 HAI 0.0412 USDT 0.0388 USDT 0.0415 USDT 0.0402 USDT
2023-02-20 0.0406 USDT 14,286,241.7559 HAI 0.0432 USDT 0.0366 USDT 0.0447 USDT 0.0423 USDT
2023-02-19 0.0407 USDT 11,731,441.6806 HAI 0.0366 USDT 0.0364 USDT 0.0489 USDT 0.0434 USDT
2023-02-18 0.0365 USDT 7,369,805.1071 HAI 0.0371 USDT 0.0354 USDT 0.0387 USDT 0.0360 USDT
2023-02-17 0.0348 USDT 26,208,708.8895 HAI 0.0316 USDT 0.0313 USDT 0.0409 USDT 0.0371 USDT
2023-02-16 0.0322 USDT 13,161,740.6992 HAI 0.0334 USDT 0.0291 USDT 0.0340 USDT 0.0322 USDT
2023-02-15 0.0308 USDT 10,344,014.0342 HAI 0.0291 USDT 0.0287 USDT 0.0345 USDT 0.0331 USDT
2023-02-14 0.0268 USDT 11,454,030.5534 HAI 0.0260 USDT 0.0255 USDT 0.0305 USDT 0.0283 USDT
2023-02-13 0.0265 USDT 7,753,809.7529 HAI 0.0274 USDT 0.0256 USDT 0.0286 USDT 0.0259 USDT
2023-02-12 0.0263 USDT 6,567,620.7840 HAI 0.0259 USDT 0.0257 USDT 0.0275 USDT 0.0272 USDT
2023-02-11 0.0259 USDT 7,342,470.0787 HAI 0.0267 USDT 0.0252 USDT 0.0267 USDT 0.0257 USDT
2023-02-10 0.0262 USDT 7,751,660.4103 HAI 0.0262 USDT 0.0257 USDT 0.0275 USDT 0.0265 USDT
2023-02-09 0.0275 USDT 13,492,796.9216 HAI 0.0291 USDT 0.0260 USDT 0.0300 USDT 0.0266 USDT
2023-02-08 0.0303 USDT 11,122,927.9673 HAI 0.0309 USDT 0.0286 USDT 0.0350 USDT 0.0286 USDT
2023-02-07 0.0328 USDT 21,530,916.6091 HAI 0.0293 USDT 0.0285 USDT 0.0422 USDT 0.0316 USDT
2023-02-06 0.0276 USDT 11,053,550.2051 HAI 0.0265 USDT 0.0260 USDT 0.0298 USDT 0.0293 USDT
2023-02-05 0.0269 USDT 9,018,053.9136 HAI 0.0272 USDT 0.0260 USDT 0.0277 USDT 0.0263 USDT
2023-02-04 0.0273 USDT 12,544,922.2698 HAI 0.0274 USDT 0.0266 USDT 0.0283 USDT 0.0275 USDT
2023-02-03 0.0268 USDT 8,101,168.1177 HAI 0.0270 USDT 0.0260 USDT 0.0298 USDT 0.0270 USDT
2023-02-02 0.0265 USDT 8,248,764.6090 HAI 0.0259 USDT 0.0255 USDT 0.0276 USDT 0.0270 USDT
2023-02-01 0.0249 USDT 11,228,214.7011 HAI 0.0253 USDT 0.0241 USDT 0.0260 USDT 0.0258 USDT
2023-01-31 0.0250 USDT 6,946,854.3431 HAI 0.0243 USDT 0.0243 USDT 0.0262 USDT 0.0255 USDT
2023-01-30 0.0253 USDT 5,264,279.1238 HAI 0.0260 USDT 0.0233 USDT 0.0263 USDT 0.0245 USDT
2023-01-29 0.0254 USDT 3,924,679.5867 HAI 0.0250 USDT 0.0247 USDT 0.0265 USDT 0.0262 USDT
2023-01-28 0.0265 USDT 5,626,517.4989 HAI 0.0283 USDT 0.0248 USDT 0.0288 USDT 0.0250 USDT
2023-01-27 0.0256 USDT 8,286,696.5339 HAI 0.0274 USDT 0.0238 USDT 0.0276 USDT 0.0275 USDT
2023-01-26 0.0282 USDT 8,032,426.8052 HAI 0.0255 USDT 0.0249 USDT 0.0320 USDT 0.0303 USDT