Crypto exchange Kucoin

Market Hacken Token (HAI) / Tether (USDT)

Identifier on Kucoin: HAI-USDT
Date Price Volume Open Low High Close
2024-06-08 0.0527 USDT 4,583,776.8924 HAI 0.0511 USDT 0.0504 USDT 0.0550 USDT 0.0512 USDT
2024-06-07 0.0517 USDT 6,788,980.7708 HAI 0.0527 USDT 0.0465 USDT 0.0535 USDT 0.0511 USDT
2024-06-06 0.0537 USDT 2,903,070.1483 HAI 0.0540 USDT 0.0528 USDT 0.0545 USDT 0.0531 USDT
2024-06-05 0.0539 USDT 2,934,866.6120 HAI 0.0534 USDT 0.0527 USDT 0.0549 USDT 0.0535 USDT
2024-06-04 0.0531 USDT 4,057,274.6706 HAI 0.0531 USDT 0.0526 USDT 0.0540 USDT 0.0533 USDT
2024-06-03 0.0531 USDT 3,577,818.0906 HAI 0.0525 USDT 0.0522 USDT 0.0549 USDT 0.0532 USDT
2024-06-02 0.0528 USDT 1,808,544.0318 HAI 0.0528 USDT 0.0518 USDT 0.0531 USDT 0.0527 USDT
2024-06-01 0.0529 USDT 1,744,759.1544 HAI 0.0523 USDT 0.0519 USDT 0.0540 USDT 0.0523 USDT
2024-05-31 0.0522 USDT 1,683,710.0913 HAI 0.0530 USDT 0.0508 USDT 0.0534 USDT 0.0519 USDT
2024-05-30 0.0537 USDT 2,143,273.3956 HAI 0.0538 USDT 0.0525 USDT 0.0550 USDT 0.0536 USDT
2024-05-29 0.0541 USDT 1,914,998.6258 HAI 0.0537 USDT 0.0530 USDT 0.0555 USDT 0.0538 USDT
2024-05-28 0.0539 USDT 1,494,929.9919 HAI 0.0542 USDT 0.0530 USDT 0.0548 USDT 0.0534 USDT
2024-05-27 0.0540 USDT 2,475,065.3308 HAI 0.0536 USDT 0.0534 USDT 0.0552 USDT 0.0545 USDT
2024-05-26 0.0553 USDT 4,825,202.9277 HAI 0.0559 USDT 0.0524 USDT 0.0565 USDT 0.0535 USDT
2024-05-25 0.0558 USDT 4,391,659.9796 HAI 0.0554 USDT 0.0550 USDT 0.0567 USDT 0.0558 USDT
2024-05-24 0.0538 USDT 4,791,753.9136 HAI 0.0526 USDT 0.0520 USDT 0.0570 USDT 0.0553 USDT
2024-05-23 0.0551 USDT 5,054,995.1807 HAI 0.0563 USDT 0.0516 USDT 0.0567 USDT 0.0535 USDT
2024-05-22 0.0565 USDT 4,150,216.1821 HAI 0.0569 USDT 0.0546 USDT 0.0580 USDT 0.0561 USDT
2024-05-21 0.0571 USDT 4,356,522.4209 HAI 0.0566 USDT 0.0560 USDT 0.0590 USDT 0.0569 USDT
2024-05-20 0.0532 USDT 5,736,514.0909 HAI 0.0519 USDT 0.0518 USDT 0.0600 USDT 0.0562 USDT
2024-05-19 0.0534 USDT 4,289,460.8753 HAI 0.0539 USDT 0.0516 USDT 0.0547 USDT 0.0519 USDT
2024-05-18 0.0545 USDT 5,214,787.1955 HAI 0.0548 USDT 0.0532 USDT 0.0556 USDT 0.0538 USDT
2024-05-17 0.0516 USDT 4,095,107.4386 HAI 0.0514 USDT 0.0505 USDT 0.0546 USDT 0.0525 USDT
2024-05-16 0.0511 USDT 5,767,402.8283 HAI 0.0504 USDT 0.0480 USDT 0.0550 USDT 0.0510 USDT
2024-05-15 0.0488 USDT 4,347,618.5816 HAI 0.0481 USDT 0.0473 USDT 0.0510 USDT 0.0504 USDT
2024-05-14 0.0479 USDT 4,466,068.9256 HAI 0.0488 USDT 0.0468 USDT 0.0494 USDT 0.0481 USDT
2024-05-13 0.0485 USDT 4,713,160.8012 HAI 0.0483 USDT 0.0478 USDT 0.0500 USDT 0.0494 USDT
2024-05-12 0.0495 USDT 1,044,471.3402 HAI 0.0495 USDT 0.0485 USDT 0.0501 USDT 0.0494 USDT
2024-05-11 0.0500 USDT 1,045,773.1090 HAI 0.0497 USDT 0.0487 USDT 0.0510 USDT 0.0492 USDT
2024-05-10 0.0510 USDT 3,442,591.5545 HAI 0.0511 USDT 0.0490 USDT 0.0518 USDT 0.0500 USDT
2024-05-09 0.0502 USDT 3,381,683.6072 HAI 0.0494 USDT 0.0487 USDT 0.0515 USDT 0.0506 USDT
2024-05-08 0.0495 USDT 3,814,257.3592 HAI 0.0491 USDT 0.0485 USDT 0.0505 USDT 0.0496 USDT
2024-05-07 0.0496 USDT 4,418,047.8177 HAI 0.0493 USDT 0.0485 USDT 0.0519 USDT 0.0500 USDT
2024-05-06 0.0490 USDT 5,327,195.1452 HAI 0.0479 USDT 0.0477 USDT 0.0502 USDT 0.0494 USDT
2024-05-05 0.0468 USDT 6,450,202.2973 HAI 0.0488 USDT 0.0451 USDT 0.0490 USDT 0.0477 USDT
2024-05-04 0.0504 USDT 5,180,522.2158 HAI 0.0511 USDT 0.0473 USDT 0.0565 USDT 0.0487 USDT
2024-05-03 0.0510 USDT 3,831,174.6256 HAI 0.0514 USDT 0.0492 USDT 0.0534 USDT 0.0512 USDT
2024-05-02 0.0507 USDT 4,054,293.4217 HAI 0.0508 USDT 0.0480 USDT 0.0520 USDT 0.0508 USDT
2024-05-01 0.0488 USDT 3,179,355.9078 HAI 0.0501 USDT 0.0477 USDT 0.0508 USDT 0.0501 USDT
2024-04-30 0.0525 USDT 3,779,178.4625 HAI 0.0554 USDT 0.0470 USDT 0.0565 USDT 0.0506 USDT
2024-04-29 0.0560 USDT 3,951,811.9908 HAI 0.0577 USDT 0.0542 USDT 0.0585 USDT 0.0552 USDT
2024-04-28 0.0575 USDT 1,269,324.5615 HAI 0.0593 USDT 0.0551 USDT 0.0601 USDT 0.0569 USDT
2024-04-27 0.0586 USDT 1,099,200.1505 HAI 0.0592 USDT 0.0565 USDT 0.0606 USDT 0.0587 USDT
2024-04-26 0.0595 USDT 2,988,256.5316 HAI 0.0606 USDT 0.0582 USDT 0.0635 USDT 0.0591 USDT
2024-04-25 0.0542 USDT 2,214,846.8876 HAI 0.0550 USDT 0.0503 USDT 0.0563 USDT 0.0559 USDT
2024-04-24 0.0564 USDT 2,387,389.2160 HAI 0.0572 USDT 0.0505 USDT 0.0592 USDT 0.0564 USDT
2024-04-23 0.0579 USDT 4,835,330.4079 HAI 0.0592 USDT 0.0548 USDT 0.0608 USDT 0.0590 USDT
2024-04-22 0.0622 USDT 4,428,133.1636 HAI 0.0629 USDT 0.0570 USDT 0.0639 USDT 0.0592 USDT
2024-04-21 0.0641 USDT 1,324,146.5701 HAI 0.0646 USDT 0.0617 USDT 0.0670 USDT 0.0629 USDT
2024-04-20 0.0626 USDT 1,957,746.6514 HAI 0.0635 USDT 0.0610 USDT 0.0650 USDT 0.0645 USDT