Crypto exchange Kucoin

Market Hacken Token (HAI) / Tether (USDT)

Identifier on Kucoin: HAI-USDT
Date Price Volume Open Low High Close
2022-12-05 0.0154 USDT 13,214,439.8854 HAI 0.0153 USDT 0.0149 USDT 0.0157 USDT 0.0153 USDT
2022-12-04 0.0150 USDT 10,248,297.8015 HAI 0.0149 USDT 0.0147 USDT 0.0153 USDT 0.0153 USDT
2022-12-03 0.0145 USDT 6,506,751.7254 HAI 0.0145 USDT 0.0142 USDT 0.0150 USDT 0.0150 USDT
2022-12-02 0.0145 USDT 7,808,615.1623 HAI 0.0142 USDT 0.0141 USDT 0.0152 USDT 0.0145 USDT
2022-12-01 0.0146 USDT 8,690,532.0575 HAI 0.0148 USDT 0.0140 USDT 0.0150 USDT 0.0142 USDT
2022-11-30 0.0145 USDT 6,827,896.1001 HAI 0.0144 USDT 0.0141 USDT 0.0150 USDT 0.0148 USDT
2022-11-29 0.0145 USDT 6,351,382.3926 HAI 0.0146 USDT 0.0141 USDT 0.0151 USDT 0.0143 USDT
2022-11-28 0.0147 USDT 5,765,060.6056 HAI 0.0149 USDT 0.0146 USDT 0.0150 USDT 0.0147 USDT
2022-11-27 0.0146 USDT 8,871,683.6325 HAI 0.0142 USDT 0.0142 USDT 0.0150 USDT 0.0149 USDT
2022-11-26 0.0142 USDT 7,132,821.2423 HAI 0.0142 USDT 0.0140 USDT 0.0144 USDT 0.0142 USDT
2022-11-25 0.0142 USDT 9,323,368.1104 HAI 0.0142 USDT 0.0140 USDT 0.0143 USDT 0.0142 USDT
2022-11-24 0.0144 USDT 13,021,538.7164 HAI 0.0150 USDT 0.0141 USDT 0.0155 USDT 0.0142 USDT
2022-11-23 0.0143 USDT 13,095,726.9244 HAI 0.0141 USDT 0.0141 USDT 0.0150 USDT 0.0149 USDT
2022-11-22 0.0138 USDT 14,252,955.4697 HAI 0.0137 USDT 0.0135 USDT 0.0145 USDT 0.0140 USDT
2022-11-21 0.0142 USDT 14,744,748.0940 HAI 0.0145 USDT 0.0134 USDT 0.0145 USDT 0.0135 USDT
2022-11-20 0.0143 USDT 19,372,305.9915 HAI 0.0141 USDT 0.0141 USDT 0.0145 USDT 0.0144 USDT
2022-11-19 0.0142 USDT 14,066,085.6593 HAI 0.0144 USDT 0.0141 USDT 0.0144 USDT 0.0142 USDT
2022-11-18 0.0144 USDT 36,482,819.7047 HAI 0.0145 USDT 0.0142 USDT 0.0149 USDT 0.0143 USDT
2022-11-17 0.0146 USDT 30,032,259.4180 HAI 0.0146 USDT 0.0144 USDT 0.0151 USDT 0.0145 USDT
2022-11-16 0.0144 USDT 4,134,057.1872 HAI 0.0146 USDT 0.0142 USDT 0.0146 USDT 0.0144 USDT
2022-11-15 0.0146 USDT 2,623,367.8098 HAI 0.0145 USDT 0.0144 USDT 0.0148 USDT 0.0146 USDT
2022-11-14 0.0146 USDT 3,890,409.4463 HAI 0.0150 USDT 0.0142 USDT 0.0150 USDT 0.0143 USDT
2022-11-13 0.0149 USDT 11,662,296.9461 HAI 0.0142 USDT 0.0141 USDT 0.0160 USDT 0.0157 USDT
2022-11-12 0.0144 USDT 23,315,995.7002 HAI 0.0148 USDT 0.0139 USDT 0.0154 USDT 0.0139 USDT
2022-11-11 0.0153 USDT 22,216,999.4489 HAI 0.0160 USDT 0.0146 USDT 0.0161 USDT 0.0148 USDT
2022-11-10 0.0160 USDT 15,826,867.5184 HAI 0.0156 USDT 0.0148 USDT 0.0168 USDT 0.0164 USDT
2022-11-09 0.0167 USDT 14,510,215.1120 HAI 0.0179 USDT 0.0152 USDT 0.0180 USDT 0.0154 USDT
2022-11-08 0.0191 USDT 8,481,182.1103 HAI 0.0197 USDT 0.0170 USDT 0.0199 USDT 0.0176 USDT
2022-11-07 0.0199 USDT 13,718,569.9815 HAI 0.0200 USDT 0.0195 USDT 0.0202 USDT 0.0201 USDT
2022-11-06 0.0204 USDT 10,161,295.0896 HAI 0.0205 USDT 0.0201 USDT 0.0205 USDT 0.0201 USDT
2022-11-05 0.0208 USDT 12,747,273.7159 HAI 0.0212 USDT 0.0202 USDT 0.0212 USDT 0.0203 USDT
2022-11-04 0.0209 USDT 10,704,044.0024 HAI 0.0206 USDT 0.0205 USDT 0.0221 USDT 0.0209 USDT
2022-11-03 0.0205 USDT 13,308,010.7856 HAI 0.0200 USDT 0.0196 USDT 0.0209 USDT 0.0206 USDT
2022-11-02 0.0204 USDT 14,126,164.2530 HAI 0.0207 USDT 0.0193 USDT 0.0210 USDT 0.0200 USDT
2022-11-01 0.0201 USDT 22,175,358.0816 HAI 0.0193 USDT 0.0193 USDT 0.0219 USDT 0.0213 USDT
2022-10-31 0.0200 USDT 7,064,821.0684 HAI 0.0204 USDT 0.0193 USDT 0.0207 USDT 0.0194 USDT
2022-10-30 0.0215 USDT 22,029,929.2693 HAI 0.0191 USDT 0.0188 USDT 0.0272 USDT 0.0204 USDT
2022-10-29 0.0185 USDT 5,992,116.2639 HAI 0.0185 USDT 0.0179 USDT 0.0191 USDT 0.0190 USDT
2022-10-28 0.0183 USDT 6,026,721.9177 HAI 0.0183 USDT 0.0181 USDT 0.0186 USDT 0.0182 USDT
2022-10-27 0.0181 USDT 6,263,136.3446 HAI 0.0182 USDT 0.0180 USDT 0.0186 USDT 0.0183 USDT
2022-10-26 0.0183 USDT 2,226,903.8475 HAI 0.0183 USDT 0.0180 USDT 0.0187 USDT 0.0183 USDT
2022-10-25 0.0176 USDT 2,443,846.8440 HAI 0.0171 USDT 0.0169 USDT 0.0189 USDT 0.0187 USDT
2022-10-24 0.0173 USDT 2,545,961.3790 HAI 0.0178 USDT 0.0169 USDT 0.0178 USDT 0.0171 USDT
2022-10-23 0.0177 USDT 2,740,513.9652 HAI 0.0175 USDT 0.0173 USDT 0.0181 USDT 0.0180 USDT
2022-10-22 0.0174 USDT 2,210,620.5535 HAI 0.0173 USDT 0.0171 USDT 0.0177 USDT 0.0176 USDT
2022-10-21 0.0173 USDT 3,152,570.2084 HAI 0.0176 USDT 0.0167 USDT 0.0177 USDT 0.0173 USDT
2022-10-20 0.0187 USDT 7,975,356.8601 HAI 0.0170 USDT 0.0169 USDT 0.0215 USDT 0.0179 USDT
2022-10-19 0.0162 USDT 3,439,428.3852 HAI 0.0155 USDT 0.0154 USDT 0.0170 USDT 0.0169 USDT
2022-10-18 0.0152 USDT 1,716,700.3961 HAI 0.0152 USDT 0.0149 USDT 0.0157 USDT 0.0156 USDT
2022-10-17 0.0151 USDT 3,784,060.2759 HAI 0.0153 USDT 0.0147 USDT 0.0156 USDT 0.0151 USDT