Crypto exchange Kucoin

Market Hacken Token (HAI) / Tether (USDT)

Identifier on Kucoin: HAI-USDT
Date Price Volume Open Low High Close
2022-07-09 0.0200 USDT 6,997,625.1668 HAI 0.0185 USDT 0.0181 USDT 0.0232 USDT 0.0198 USDT
2022-07-08 0.0180 USDT 7,120,415.3922 HAI 0.0180 USDT 0.0173 USDT 0.0194 USDT 0.0186 USDT
2022-07-07 0.0170 USDT 8,815,759.8011 HAI 0.0168 USDT 0.0164 USDT 0.0181 USDT 0.0179 USDT
2022-07-06 0.0162 USDT 6,821,654.0755 HAI 0.0161 USDT 0.0158 USDT 0.0173 USDT 0.0169 USDT
2022-07-05 0.0163 USDT 5,614,841.9042 HAI 0.0166 USDT 0.0158 USDT 0.0170 USDT 0.0163 USDT
2022-07-04 0.0164 USDT 6,846,409.2918 HAI 0.0165 USDT 0.0159 USDT 0.0168 USDT 0.0164 USDT
2022-07-03 0.0158 USDT 7,107,668.5151 HAI 0.0155 USDT 0.0152 USDT 0.0170 USDT 0.0163 USDT
2022-07-02 0.0150 USDT 7,575,354.8574 HAI 0.0149 USDT 0.0145 USDT 0.0157 USDT 0.0155 USDT
2022-07-01 0.0144 USDT 6,561,866.1106 HAI 0.0144 USDT 0.0139 USDT 0.0151 USDT 0.0148 USDT
2022-06-30 0.0141 USDT 3,307,699.9062 HAI 0.0153 USDT 0.0133 USDT 0.0154 USDT 0.0140 USDT
2022-06-29 0.0148 USDT 3,072,065.1232 HAI 0.0151 USDT 0.0142 USDT 0.0160 USDT 0.0152 USDT
2022-06-28 0.0163 USDT 8,087,257.8646 HAI 0.0150 USDT 0.0143 USDT 0.0184 USDT 0.0156 USDT
2022-06-27 0.0144 USDT 2,281,267.0583 HAI 0.0148 USDT 0.0139 USDT 0.0149 USDT 0.0143 USDT
2022-06-26 0.0149 USDT 1,804,128.0292 HAI 0.0152 USDT 0.0146 USDT 0.0152 USDT 0.0150 USDT
2022-06-25 0.0170 USDT 8,474,751.0586 HAI 0.0149 USDT 0.0147 USDT 0.0223 USDT 0.0152 USDT
2022-06-24 0.0143 USDT 2,483,926.7930 HAI 0.0140 USDT 0.0136 USDT 0.0153 USDT 0.0149 USDT
2022-06-23 0.0133 USDT 4,163,310.8469 HAI 0.0136 USDT 0.0124 USDT 0.0147 USDT 0.0140 USDT
2022-06-22 0.0135 USDT 3,793,365.1293 HAI 0.0134 USDT 0.0131 USDT 0.0147 USDT 0.0133 USDT
2022-06-21 0.0133 USDT 2,501,604.3306 HAI 0.0130 USDT 0.0126 USDT 0.0138 USDT 0.0133 USDT
2022-06-20 0.0135 USDT 3,338,707.7539 HAI 0.0137 USDT 0.0130 USDT 0.0138 USDT 0.0132 USDT
2022-06-19 0.0117 USDT 8,644,827.4757 HAI 0.0126 USDT 0.0104 USDT 0.0134 USDT 0.0134 USDT
2022-06-18 0.0125 USDT 5,113,357.3336 HAI 0.0133 USDT 0.0117 USDT 0.0134 USDT 0.0122 USDT
2022-06-17 0.0132 USDT 1,973,007.6695 HAI 0.0132 USDT 0.0130 USDT 0.0134 USDT 0.0131 USDT
2022-06-16 0.0138 USDT 2,070,357.1944 HAI 0.0145 USDT 0.0135 USDT 0.0146 USDT 0.0136 USDT
2022-06-15 0.0131 USDT 5,216,223.5746 HAI 0.0135 USDT 0.0122 USDT 0.0137 USDT 0.0132 USDT
2022-06-14 0.0131 USDT 11,133,976.1039 HAI 0.0125 USDT 0.0120 USDT 0.0148 USDT 0.0133 USDT
2022-06-13 0.0154 USDT 8,647,336.5856 HAI 0.0178 USDT 0.0143 USDT 0.0178 USDT 0.0146 USDT
2022-06-12 0.0181 USDT 5,791,924.2590 HAI 0.0187 USDT 0.0174 USDT 0.0194 USDT 0.0179 USDT
2022-06-11 0.0199 USDT 2,673,637.3127 HAI 0.0203 USDT 0.0190 USDT 0.0203 USDT 0.0190 USDT
2022-06-10 0.0208 USDT 1,861,846.4672 HAI 0.0210 USDT 0.0205 USDT 0.0211 USDT 0.0205 USDT
2022-06-09 0.0208 USDT 1,867,483.1259 HAI 0.0207 USDT 0.0205 USDT 0.0213 USDT 0.0211 USDT
2022-06-08 0.0208 USDT 1,995,753.5919 HAI 0.0209 USDT 0.0207 USDT 0.0211 USDT 0.0207 USDT
2022-06-07 0.0211 USDT 1,791,752.6539 HAI 0.0215 USDT 0.0209 USDT 0.0215 USDT 0.0210 USDT
2022-06-06 0.0223 USDT 3,239,447.6378 HAI 0.0208 USDT 0.0207 USDT 0.0241 USDT 0.0221 USDT
2022-06-05 0.0212 USDT 3,558,590.0360 HAI 0.0215 USDT 0.0205 USDT 0.0232 USDT 0.0207 USDT
2022-06-04 0.0217 USDT 3,980,682.5802 HAI 0.0212 USDT 0.0208 USDT 0.0227 USDT 0.0216 USDT
2022-06-03 0.0218 USDT 7,396,420.0377 HAI 0.0207 USDT 0.0204 USDT 0.0250 USDT 0.0212 USDT
2022-06-02 0.0206 USDT 1,628,087.5399 HAI 0.0204 USDT 0.0203 USDT 0.0208 USDT 0.0207 USDT
2022-06-01 0.0206 USDT 2,980,172.9306 HAI 0.0206 USDT 0.0203 USDT 0.0212 USDT 0.0205 USDT
2022-05-31 0.0206 USDT 3,054,435.0630 HAI 0.0207 USDT 0.0200 USDT 0.0216 USDT 0.0204 USDT
2022-05-30 0.0208 USDT 3,431,255.6126 HAI 0.0201 USDT 0.0201 USDT 0.0217 USDT 0.0207 USDT
2022-05-29 0.0202 USDT 3,725,600.8190 HAI 0.0200 USDT 0.0198 USDT 0.0207 USDT 0.0201 USDT
2022-05-28 0.0201 USDT 3,158,312.1360 HAI 0.0197 USDT 0.0195 USDT 0.0204 USDT 0.0200 USDT
2022-05-27 0.0206 USDT 3,105,411.4213 HAI 0.0217 USDT 0.0200 USDT 0.0217 USDT 0.0204 USDT
2022-05-26 0.0224 USDT 3,038,483.1645 HAI 0.0228 USDT 0.0216 USDT 0.0235 USDT 0.0221 USDT
2022-05-25 0.0228 USDT 3,310,576.3231 HAI 0.0232 USDT 0.0220 USDT 0.0240 USDT 0.0230 USDT
2022-05-24 0.0230 USDT 3,658,442.6763 HAI 0.0232 USDT 0.0227 USDT 0.0236 USDT 0.0232 USDT
2022-05-23 0.0240 USDT 2,724,345.0941 HAI 0.0237 USDT 0.0234 USDT 0.0246 USDT 0.0238 USDT
2022-05-22 0.0234 USDT 4,223,932.4407 HAI 0.0231 USDT 0.0226 USDT 0.0249 USDT 0.0235 USDT
2022-05-21 0.0231 USDT 10,209,229.1192 HAI 0.0259 USDT 0.0205 USDT 0.0259 USDT 0.0235 USDT