Crypto exchange Kucoin

Market Hacken Token (HAI) / Tether (USDT)

Identifier on Kucoin: HAI-USDT
Date Price Volume Open Low High Close
2024-08-14 0.0397 USDT 5,061,109.4030 HAI 0.0399 USDT 0.0369 USDT 0.0407 USDT 0.0396 USDT
2024-08-13 0.0403 USDT 4,743,347.8889 HAI 0.0404 USDT 0.0395 USDT 0.0422 USDT 0.0411 USDT
2024-08-12 0.0402 USDT 5,578,995.5694 HAI 0.0402 USDT 0.0383 USDT 0.0409 USDT 0.0402 USDT
2024-08-11 0.0416 USDT 4,973,384.4605 HAI 0.0418 USDT 0.0399 USDT 0.0430 USDT 0.0399 USDT
2024-08-10 0.0403 USDT 4,529,111.3834 HAI 0.0393 USDT 0.0390 USDT 0.0418 USDT 0.0411 USDT
2024-08-09 0.0392 USDT 5,845,603.4508 HAI 0.0398 USDT 0.0383 USDT 0.0406 USDT 0.0389 USDT
2024-08-08 0.0384 USDT 5,444,269.0139 HAI 0.0381 USDT 0.0376 USDT 0.0400 USDT 0.0394 USDT
2024-08-07 0.0379 USDT 6,004,592.8986 HAI 0.0369 USDT 0.0366 USDT 0.0406 USDT 0.0381 USDT
2024-08-06 0.0366 USDT 4,512,469.2720 HAI 0.0355 USDT 0.0354 USDT 0.0379 USDT 0.0369 USDT
2024-08-05 0.0348 USDT 5,407,111.2922 HAI 0.0375 USDT 0.0310 USDT 0.0384 USDT 0.0354 USDT
2024-08-04 0.0383 USDT 3,611,659.5467 HAI 0.0401 USDT 0.0349 USDT 0.0406 USDT 0.0365 USDT
2024-08-03 0.0412 USDT 4,906,858.2118 HAI 0.0421 USDT 0.0367 USDT 0.0428 USDT 0.0400 USDT
2024-08-02 0.0419 USDT 4,094,370.7821 HAI 0.0428 USDT 0.0395 USDT 0.0433 USDT 0.0416 USDT
2024-08-01 0.0420 USDT 2,907,567.4892 HAI 0.0419 USDT 0.0411 USDT 0.0429 USDT 0.0416 USDT
2024-07-31 0.0437 USDT 3,238,158.7802 HAI 0.0446 USDT 0.0404 USDT 0.0449 USDT 0.0432 USDT
2024-07-30 0.0444 USDT 2,828,173.9859 HAI 0.0443 USDT 0.0440 USDT 0.0451 USDT 0.0446 USDT
2024-07-29 0.0443 USDT 4,452,257.0572 HAI 0.0436 USDT 0.0429 USDT 0.0452 USDT 0.0442 USDT
2024-07-28 0.0438 USDT 4,097,782.0666 HAI 0.0450 USDT 0.0430 USDT 0.0451 USDT 0.0435 USDT
2024-07-27 0.0443 USDT 2,547,391.2782 HAI 0.0432 USDT 0.0428 USDT 0.0458 USDT 0.0445 USDT
2024-07-26 0.0429 USDT 4,239,303.4273 HAI 0.0430 USDT 0.0417 USDT 0.0437 USDT 0.0431 USDT
2024-07-25 0.0444 USDT 5,150,346.8930 HAI 0.0455 USDT 0.0422 USDT 0.0455 USDT 0.0435 USDT
2024-07-24 0.0454 USDT 4,142,664.0770 HAI 0.0456 USDT 0.0446 USDT 0.0461 USDT 0.0454 USDT
2024-07-23 0.0458 USDT 2,401,270.2489 HAI 0.0456 USDT 0.0451 USDT 0.0472 USDT 0.0454 USDT
2024-07-22 0.0467 USDT 4,182,725.5914 HAI 0.0479 USDT 0.0452 USDT 0.0488 USDT 0.0460 USDT
2024-07-21 0.0473 USDT 2,114,813.4107 HAI 0.0475 USDT 0.0462 USDT 0.0489 USDT 0.0476 USDT
2024-07-20 0.0479 USDT 2,743,402.4904 HAI 0.0476 USDT 0.0463 USDT 0.0493 USDT 0.0475 USDT
2024-07-19 0.0463 USDT 4,893,123.8357 HAI 0.0468 USDT 0.0452 USDT 0.0475 USDT 0.0474 USDT
2024-07-18 0.0470 USDT 4,525,296.8315 HAI 0.0464 USDT 0.0460 USDT 0.0485 USDT 0.0469 USDT
2024-07-17 0.0467 USDT 3,963,982.1133 HAI 0.0467 USDT 0.0460 USDT 0.0476 USDT 0.0463 USDT
2024-07-16 0.0461 USDT 4,614,976.9558 HAI 0.0465 USDT 0.0443 USDT 0.0484 USDT 0.0466 USDT
2024-07-15 0.0455 USDT 3,832,855.4038 HAI 0.0451 USDT 0.0445 USDT 0.0468 USDT 0.0458 USDT
2024-07-14 0.0435 USDT 930,570.4750 HAI 0.0428 USDT 0.0427 USDT 0.0447 USDT 0.0435 USDT
2024-07-13 0.0425 USDT 4,196,685.2385 HAI 0.0418 USDT 0.0414 USDT 0.0433 USDT 0.0428 USDT
2024-07-12 0.0420 USDT 5,115,534.1948 HAI 0.0420 USDT 0.0411 USDT 0.0426 USDT 0.0419 USDT
2024-07-11 0.0425 USDT 4,515,122.4103 HAI 0.0420 USDT 0.0418 USDT 0.0448 USDT 0.0425 USDT
2024-07-10 0.0420 USDT 2,805,790.1806 HAI 0.0416 USDT 0.0411 USDT 0.0430 USDT 0.0421 USDT
2024-07-09 0.0407 USDT 4,809,929.7924 HAI 0.0405 USDT 0.0400 USDT 0.0417 USDT 0.0406 USDT
2024-07-08 0.0407 USDT 4,328,141.4717 HAI 0.0409 USDT 0.0400 USDT 0.0417 USDT 0.0407 USDT
2024-07-07 0.0424 USDT 3,864,251.8980 HAI 0.0433 USDT 0.0404 USDT 0.0437 USDT 0.0410 USDT
2024-07-06 0.0427 USDT 4,046,323.1988 HAI 0.0423 USDT 0.0418 USDT 0.0440 USDT 0.0430 USDT
2024-07-05 0.0402 USDT 4,560,923.4633 HAI 0.0419 USDT 0.0388 USDT 0.0453 USDT 0.0416 USDT
2024-07-04 0.0423 USDT 4,541,271.1883 HAI 0.0437 USDT 0.0413 USDT 0.0470 USDT 0.0422 USDT
2024-07-03 0.0448 USDT 4,808,978.2842 HAI 0.0463 USDT 0.0429 USDT 0.0464 USDT 0.0432 USDT
2024-07-02 0.0464 USDT 4,298,216.5056 HAI 0.0456 USDT 0.0452 USDT 0.0506 USDT 0.0468 USDT
2024-07-01 0.0453 USDT 4,106,631.2069 HAI 0.0460 USDT 0.0443 USDT 0.0467 USDT 0.0455 USDT
2024-06-30 0.0445 USDT 1,360,211.3995 HAI 0.0449 USDT 0.0437 USDT 0.0455 USDT 0.0440 USDT
2024-06-29 0.0453 USDT 3,527,419.4536 HAI 0.0435 USDT 0.0434 USDT 0.0464 USDT 0.0453 USDT
2024-06-28 0.0437 USDT 3,790,648.2987 HAI 0.0442 USDT 0.0423 USDT 0.0444 USDT 0.0429 USDT
2024-06-27 0.0448 USDT 2,665,112.9502 HAI 0.0450 USDT 0.0440 USDT 0.0454 USDT 0.0440 USDT
2024-06-26 0.0460 USDT 2,593,803.2861 HAI 0.0453 USDT 0.0447 USDT 0.0507 USDT 0.0452 USDT