Crypto exchange Kucoin

Market Hacken Token (HAI) / Tether (USDT)

Identifier on Kucoin: HAI-USDT
Date Price Volume Open Low High Close
2024-11-02 0.0458 USDT 823,370.4419 HAI 0.0467 USDT 0.0442 USDT 0.0473 USDT 0.0455 USDT
2024-11-01 0.0464 USDT 638,314.2772 HAI 0.0470 USDT 0.0458 USDT 0.0481 USDT 0.0465 USDT
2024-10-31 0.0462 USDT 1,621,734.4311 HAI 0.0465 USDT 0.0445 USDT 0.0494 USDT 0.0464 USDT
2024-10-30 0.0468 USDT 502,947.5661 HAI 0.0467 USDT 0.0460 USDT 0.0473 USDT 0.0461 USDT
2024-10-29 0.0460 USDT 1,223,693.9594 HAI 0.0448 USDT 0.0445 USDT 0.0470 USDT 0.0464 USDT
2024-10-28 0.0449 USDT 658,850.6464 HAI 0.0445 USDT 0.0442 USDT 0.0457 USDT 0.0455 USDT
2024-10-27 0.0445 USDT 947,496.8898 HAI 0.0447 USDT 0.0432 USDT 0.0460 USDT 0.0442 USDT
2024-10-26 0.0447 USDT 689,058.3796 HAI 0.0448 USDT 0.0440 USDT 0.0458 USDT 0.0447 USDT
2024-10-25 0.0460 USDT 1,157,269.1780 HAI 0.0466 USDT 0.0441 USDT 0.0470 USDT 0.0452 USDT
2024-10-24 0.0458 USDT 1,916,158.8853 HAI 0.0438 USDT 0.0438 USDT 0.0492 USDT 0.0463 USDT
2024-10-23 0.0430 USDT 1,885,050.2857 HAI 0.0427 USDT 0.0413 USDT 0.0444 USDT 0.0437 USDT
2024-10-22 0.0434 USDT 961,956.0009 HAI 0.0447 USDT 0.0412 USDT 0.0447 USDT 0.0432 USDT
2024-10-21 0.0446 USDT 848,678.6533 HAI 0.0453 USDT 0.0427 USDT 0.0457 USDT 0.0435 USDT
2024-10-20 0.0445 USDT 316,657.8356 HAI 0.0444 USDT 0.0440 USDT 0.0452 USDT 0.0444 USDT
2024-10-19 0.0448 USDT 589,795.5362 HAI 0.0458 USDT 0.0440 USDT 0.0464 USDT 0.0440 USDT
2024-10-18 0.0461 USDT 685,406.7300 HAI 0.0455 USDT 0.0451 USDT 0.0469 USDT 0.0455 USDT
2024-10-17 0.0456 USDT 917,907.7123 HAI 0.0459 USDT 0.0445 USDT 0.0472 USDT 0.0455 USDT
2024-10-16 0.0465 USDT 703,636.4008 HAI 0.0455 USDT 0.0450 USDT 0.0479 USDT 0.0466 USDT
2024-10-15 0.0461 USDT 1,424,206.8291 HAI 0.0464 USDT 0.0450 USDT 0.0475 USDT 0.0463 USDT
2024-10-14 0.0458 USDT 1,311,243.5571 HAI 0.0451 USDT 0.0443 USDT 0.0479 USDT 0.0463 USDT
2024-10-13 0.0451 USDT 1,072,021.2208 HAI 0.0454 USDT 0.0435 USDT 0.0468 USDT 0.0442 USDT
2024-10-12 0.0466 USDT 6,386,595.8958 HAI 0.0395 USDT 0.0388 USDT 0.0526 USDT 0.0457 USDT
2024-10-11 0.0393 USDT 975,278.8617 HAI 0.0379 USDT 0.0374 USDT 0.0410 USDT 0.0399 USDT
2024-10-10 0.0385 USDT 2,153,446.7650 HAI 0.0389 USDT 0.0369 USDT 0.0397 USDT 0.0377 USDT
2024-10-09 0.0402 USDT 4,755,140.0205 HAI 0.0402 USDT 0.0386 USDT 0.0408 USDT 0.0396 USDT
2024-10-08 0.0416 USDT 3,549,198.9475 HAI 0.0426 USDT 0.0392 USDT 0.0429 USDT 0.0398 USDT
2024-10-07 0.0406 USDT 3,370,197.7575 HAI 0.0397 USDT 0.0391 USDT 0.0420 USDT 0.0416 USDT
2024-10-06 0.0399 USDT 3,730,826.6819 HAI 0.0399 USDT 0.0392 USDT 0.0403 USDT 0.0398 USDT
2024-10-05 0.0399 USDT 4,248,059.5339 HAI 0.0395 USDT 0.0393 USDT 0.0409 USDT 0.0400 USDT
2024-10-04 0.0385 USDT 4,947,871.8483 HAI 0.0378 USDT 0.0378 USDT 0.0402 USDT 0.0397 USDT
2024-10-03 0.0382 USDT 4,622,265.5425 HAI 0.0385 USDT 0.0368 USDT 0.0394 USDT 0.0376 USDT
2024-10-02 0.0400 USDT 4,073,653.0209 HAI 0.0395 USDT 0.0385 USDT 0.0412 USDT 0.0387 USDT
2024-10-01 0.0407 USDT 4,995,280.6915 HAI 0.0413 USDT 0.0385 USDT 0.0433 USDT 0.0395 USDT
2024-09-30 0.0401 USDT 3,115,006.3837 HAI 0.0412 USDT 0.0385 USDT 0.0412 USDT 0.0408 USDT
2024-09-29 0.0421 USDT 2,754,221.1277 HAI 0.0411 USDT 0.0411 USDT 0.0433 USDT 0.0423 USDT
2024-09-28 0.0394 USDT 3,609,580.6268 HAI 0.0392 USDT 0.0382 USDT 0.0414 USDT 0.0411 USDT
2024-09-27 0.0377 USDT 2,352,570.3498 HAI 0.0374 USDT 0.0368 USDT 0.0388 USDT 0.0384 USDT
2024-09-26 0.0374 USDT 4,128,887.7969 HAI 0.0367 USDT 0.0362 USDT 0.0384 USDT 0.0379 USDT
2024-09-25 0.0373 USDT 3,795,025.6669 HAI 0.0374 USDT 0.0364 USDT 0.0382 USDT 0.0365 USDT
2024-09-24 0.0368 USDT 2,627,631.7835 HAI 0.0368 USDT 0.0358 USDT 0.0377 USDT 0.0370 USDT
2024-09-23 0.0362 USDT 4,688,721.0870 HAI 0.0355 USDT 0.0354 USDT 0.0371 USDT 0.0368 USDT
2024-09-22 0.0356 USDT 1,673,347.4264 HAI 0.0358 USDT 0.0343 USDT 0.0363 USDT 0.0351 USDT
2024-09-21 0.0354 USDT 2,478,400.0028 HAI 0.0344 USDT 0.0344 USDT 0.0358 USDT 0.0358 USDT
2024-09-20 0.0344 USDT 3,932,273.7145 HAI 0.0354 USDT 0.0318 USDT 0.0363 USDT 0.0346 USDT
2024-09-19 0.0350 USDT 5,361,121.9303 HAI 0.0338 USDT 0.0335 USDT 0.0369 USDT 0.0356 USDT
2024-09-18 0.0322 USDT 3,417,256.8395 HAI 0.0303 USDT 0.0300 USDT 0.0368 USDT 0.0339 USDT
2024-09-17 0.0300 USDT 5,717,278.0635 HAI 0.0310 USDT 0.0294 USDT 0.0311 USDT 0.0304 USDT
2024-09-16 0.0316 USDT 3,648,202.7830 HAI 0.0322 USDT 0.0301 USDT 0.0327 USDT 0.0309 USDT
2024-09-15 0.0329 USDT 1,258,194.8052 HAI 0.0331 USDT 0.0325 USDT 0.0337 USDT 0.0331 USDT
2024-09-14 0.0337 USDT 3,211,787.6795 HAI 0.0331 USDT 0.0328 USDT 0.0356 USDT 0.0332 USDT