Crypto exchange Kucoin

Market Hacken Token (HAI) / Tether (USDT)

Identifier on Kucoin: HAI-USDT
Date Price Volume Open Low High Close
2022-05-20 0.0241 USDT 16,032,715.3879 HAI 0.0219 USDT 0.0214 USDT 0.0296 USDT 0.0257 USDT
2022-05-19 0.0220 USDT 4,898,187.2981 HAI 0.0226 USDT 0.0211 USDT 0.0226 USDT 0.0223 USDT
2022-05-18 0.0232 USDT 3,489,647.9877 HAI 0.0241 USDT 0.0224 USDT 0.0242 USDT 0.0227 USDT
2022-05-17 0.0234 USDT 3,245,527.0760 HAI 0.0238 USDT 0.0230 USDT 0.0239 USDT 0.0236 USDT
2022-05-16 0.0247 USDT 3,401,480.6471 HAI 0.0255 USDT 0.0235 USDT 0.0256 USDT 0.0238 USDT
2022-05-15 0.0243 USDT 3,626,101.9511 HAI 0.0246 USDT 0.0237 USDT 0.0253 USDT 0.0253 USDT
2022-05-14 0.0233 USDT 2,667,886.1955 HAI 0.0238 USDT 0.0218 USDT 0.0248 USDT 0.0230 USDT
2022-05-13 0.0234 USDT 8,157,468.5483 HAI 0.0215 USDT 0.0208 USDT 0.0254 USDT 0.0241 USDT
2022-05-12 0.0223 USDT 6,167,119.9900 HAI 0.0242 USDT 0.0209 USDT 0.0248 USDT 0.0224 USDT
2022-05-11 0.0269 USDT 7,776,216.0824 HAI 0.0315 USDT 0.0228 USDT 0.0316 USDT 0.0237 USDT
2022-05-10 0.0318 USDT 4,663,384.5412 HAI 0.0303 USDT 0.0300 USDT 0.0341 USDT 0.0319 USDT
2022-05-09 0.0322 USDT 4,161,945.8173 HAI 0.0333 USDT 0.0309 USDT 0.0333 USDT 0.0310 USDT
2022-05-08 0.0343 USDT 3,713,517.1839 HAI 0.0344 USDT 0.0332 USDT 0.0368 USDT 0.0340 USDT
2022-05-07 0.0341 USDT 3,381,602.9835 HAI 0.0348 USDT 0.0334 USDT 0.0349 USDT 0.0346 USDT
2022-05-06 0.0358 USDT 3,463,446.6022 HAI 0.0370 USDT 0.0340 USDT 0.0371 USDT 0.0345 USDT
2022-05-05 0.0400 USDT 2,912,493.7301 HAI 0.0416 USDT 0.0364 USDT 0.0418 USDT 0.0369 USDT
2022-05-04 0.0392 USDT 4,113,274.3665 HAI 0.0388 USDT 0.0371 USDT 0.0420 USDT 0.0411 USDT
2022-05-03 0.0392 USDT 2,614,759.2577 HAI 0.0394 USDT 0.0388 USDT 0.0398 USDT 0.0392 USDT
2022-05-02 0.0397 USDT 2,630,925.6552 HAI 0.0402 USDT 0.0383 USDT 0.0406 USDT 0.0384 USDT
2022-05-01 0.0405 USDT 3,929,480.7327 HAI 0.0391 USDT 0.0383 USDT 0.0421 USDT 0.0399 USDT
2022-04-30 0.0436 USDT 2,856,195.2466 HAI 0.0438 USDT 0.0428 USDT 0.0441 USDT 0.0434 USDT
2022-04-29 0.0463 USDT 3,316,975.8607 HAI 0.0474 USDT 0.0434 USDT 0.0477 USDT 0.0439 USDT
2022-04-28 0.0460 USDT 3,562,865.0987 HAI 0.0447 USDT 0.0444 USDT 0.0473 USDT 0.0472 USDT
2022-04-27 0.0456 USDT 2,356,739.3491 HAI 0.0460 USDT 0.0446 USDT 0.0466 USDT 0.0447 USDT
2022-04-26 0.0484 USDT 4,002,761.5945 HAI 0.0513 USDT 0.0455 USDT 0.0513 USDT 0.0462 USDT
2022-04-25 0.0494 USDT 2,694,035.8135 HAI 0.0501 USDT 0.0476 USDT 0.0514 USDT 0.0512 USDT
2022-04-24 0.0509 USDT 2,511,919.3527 HAI 0.0515 USDT 0.0501 USDT 0.0517 USDT 0.0502 USDT
2022-04-23 0.0540 USDT 2,030,386.1393 HAI 0.0539 USDT 0.0529 USDT 0.0544 USDT 0.0530 USDT
2022-04-22 0.0538 USDT 2,428,320.5577 HAI 0.0532 USDT 0.0529 USDT 0.0543 USDT 0.0540 USDT
2022-04-21 0.0548 USDT 3,585,040.3142 HAI 0.0535 USDT 0.0528 USDT 0.0560 USDT 0.0532 USDT
2022-04-20 0.0530 USDT 3,650,316.6087 HAI 0.0531 USDT 0.0523 USDT 0.0540 USDT 0.0533 USDT
2022-04-19 0.0541 USDT 3,249,244.5178 HAI 0.0533 USDT 0.0530 USDT 0.0558 USDT 0.0531 USDT
2022-04-18 0.0522 USDT 3,530,062.0380 HAI 0.0531 USDT 0.0504 USDT 0.0538 USDT 0.0537 USDT
2022-04-17 0.0548 USDT 2,368,161.3616 HAI 0.0550 USDT 0.0536 USDT 0.0553 USDT 0.0537 USDT
2022-04-16 0.0540 USDT 2,360,027.5758 HAI 0.0546 USDT 0.0534 USDT 0.0550 USDT 0.0549 USDT
2022-04-15 0.0546 USDT 2,242,881.7774 HAI 0.0532 USDT 0.0532 USDT 0.0559 USDT 0.0553 USDT
2022-04-14 0.0547 USDT 2,419,963.9149 HAI 0.0550 USDT 0.0526 USDT 0.0558 USDT 0.0528 USDT
2022-04-13 0.0547 USDT 1,822,294.7311 HAI 0.0541 USDT 0.0540 USDT 0.0551 USDT 0.0547 USDT
2022-04-12 0.0539 USDT 3,527,552.3023 HAI 0.0516 USDT 0.0516 USDT 0.0571 USDT 0.0536 USDT
2022-04-11 0.0522 USDT 2,744,033.5225 HAI 0.0536 USDT 0.0500 USDT 0.0541 USDT 0.0517 USDT
2022-04-10 0.0549 USDT 2,731,588.0687 HAI 0.0553 USDT 0.0538 USDT 0.0557 USDT 0.0542 USDT
2022-04-09 0.0566 USDT 3,030,598.7804 HAI 0.0577 USDT 0.0552 USDT 0.0579 USDT 0.0557 USDT
2022-04-08 0.0619 USDT 2,529,666.6795 HAI 0.0619 USDT 0.0593 USDT 0.0636 USDT 0.0599 USDT
2022-04-07 0.0594 USDT 3,715,881.1033 HAI 0.0600 USDT 0.0577 USDT 0.0619 USDT 0.0619 USDT
2022-04-06 0.0644 USDT 4,000,548.3194 HAI 0.0672 USDT 0.0603 USDT 0.0673 USDT 0.0604 USDT
2022-04-05 0.0689 USDT 2,466,768.1758 HAI 0.0686 USDT 0.0673 USDT 0.0717 USDT 0.0687 USDT
2022-04-04 0.0660 USDT 2,814,717.2341 HAI 0.0670 USDT 0.0649 USDT 0.0686 USDT 0.0659 USDT
2022-04-03 0.0663 USDT 2,431,882.6491 HAI 0.0667 USDT 0.0650 USDT 0.0682 USDT 0.0659 USDT
2022-04-02 0.0680 USDT 2,987,240.5680 HAI 0.0684 USDT 0.0660 USDT 0.0708 USDT 0.0662 USDT
2022-04-01 0.0682 USDT 6,737,910.4881 HAI 0.0643 USDT 0.0640 USDT 0.0750 USDT 0.0704 USDT