Crypto exchange Kucoin

Market Hacken Token (HAI) / Tether (USDT)

Identifier on Kucoin: HAI-USDT
Date Price Volume Open Low High Close
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
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