Crypto exchange Kucoin

Market Hacken Token (HAI) / Tether (USDT)

Identifier on Kucoin: HAI-USDT
Date Price Volume Open Low High Close
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
2024-04-19 0.0620 USDT 1,661,257.8262 HAI 0.0618 USDT 0.0585 USDT 0.0640 USDT 0.0635 USDT
2024-04-18 0.0628 USDT 3,391,565.8863 HAI 0.0621 USDT 0.0614 USDT 0.0648 USDT 0.0623 USDT
2024-04-17 0.0632 USDT 3,352,138.2692 HAI 0.0642 USDT 0.0581 USDT 0.0653 USDT 0.0605 USDT
2024-04-16 0.0630 USDT 2,883,411.5267 HAI 0.0620 USDT 0.0613 USDT 0.0668 USDT 0.0636 USDT
2024-04-15 0.0654 USDT 3,724,600.4300 HAI 0.0639 USDT 0.0584 USDT 0.0673 USDT 0.0626 USDT
2024-04-14 0.0611 USDT 1,424,881.3628 HAI 0.0606 USDT 0.0590 USDT 0.0632 USDT 0.0619 USDT
2024-04-13 0.0649 USDT 2,983,468.8866 HAI 0.0677 USDT 0.0545 USDT 0.0718 USDT 0.0570 USDT
2024-04-12 0.0764 USDT 1,342,040.5363 HAI 0.0769 USDT 0.0716 USDT 0.0805 USDT 0.0721 USDT
2024-04-11 0.0774 USDT 3,069,172.7718 HAI 0.0783 USDT 0.0739 USDT 0.0835 USDT 0.0769 USDT
2024-04-10 0.0760 USDT 2,850,128.1068 HAI 0.0744 USDT 0.0735 USDT 0.0837 USDT 0.0762 USDT
2024-04-09 0.0773 USDT 3,101,271.3257 HAI 0.0753 USDT 0.0715 USDT 0.0880 USDT 0.0744 USDT
2024-04-08 0.0731 USDT 3,100,793.0982 HAI 0.0724 USDT 0.0714 USDT 0.0788 USDT 0.0755 USDT
2024-04-07 0.0715 USDT 2,010,996.8343 HAI 0.0698 USDT 0.0694 USDT 0.0759 USDT 0.0720 USDT
2024-04-06 0.0721 USDT 2,080,637.9728 HAI 0.0728 USDT 0.0700 USDT 0.0740 USDT 0.0717 USDT
2024-04-05 0.0750 USDT 3,676,502.0013 HAI 0.0762 USDT 0.0717 USDT 0.0811 USDT 0.0729 USDT
2024-04-04 0.0745 USDT 2,719,195.0013 HAI 0.0750 USDT 0.0724 USDT 0.0770 USDT 0.0753 USDT
2024-04-03 0.0750 USDT 1,821,148.1392 HAI 0.0744 USDT 0.0728 USDT 0.0782 USDT 0.0755 USDT
2024-04-02 0.0758 USDT 2,553,848.9813 HAI 0.0800 USDT 0.0690 USDT 0.0815 USDT 0.0746 USDT
2024-04-01 0.0789 USDT 2,173,740.1826 HAI 0.0798 USDT 0.0762 USDT 0.0820 USDT 0.0782 USDT
2024-03-31 0.0792 USDT 1,686,357.1244 HAI 0.0799 USDT 0.0780 USDT 0.0807 USDT 0.0785 USDT
2024-03-30 0.0800 USDT 3,261,007.7018 HAI 0.0798 USDT 0.0778 USDT 0.0820 USDT 0.0806 USDT
2024-03-29 0.0801 USDT 2,830,481.3936 HAI 0.0782 USDT 0.0776 USDT 0.0845 USDT 0.0795 USDT
2024-03-28 0.0803 USDT 2,710,736.6700 HAI 0.0776 USDT 0.0773 USDT 0.0881 USDT 0.0796 USDT
2024-03-27 0.0792 USDT 3,286,522.3744 HAI 0.0804 USDT 0.0760 USDT 0.0825 USDT 0.0771 USDT
2024-03-26 0.0833 USDT 3,652,051.5405 HAI 0.0847 USDT 0.0793 USDT 0.0871 USDT 0.0805 USDT
2024-03-25 0.0826 USDT 2,814,594.6736 HAI 0.0838 USDT 0.0800 USDT 0.0866 USDT 0.0844 USDT
2024-03-24 0.0825 USDT 1,891,593.6627 HAI 0.0821 USDT 0.0805 USDT 0.0850 USDT 0.0838 USDT
2024-03-23 0.0815 USDT 2,616,306.6913 HAI 0.0810 USDT 0.0794 USDT 0.0859 USDT 0.0823 USDT
2024-03-22 0.0810 USDT 3,651,835.5004 HAI 0.0787 USDT 0.0769 USDT 0.0859 USDT 0.0807 USDT
2024-03-21 0.0806 USDT 2,720,889.8435 HAI 0.0801 USDT 0.0737 USDT 0.0851 USDT 0.0795 USDT
2024-03-20 0.0735 USDT 2,617,056.9568 HAI 0.0714 USDT 0.0711 USDT 0.0775 USDT 0.0766 USDT
2024-03-19 0.0750 USDT 3,442,277.0530 HAI 0.0795 USDT 0.0712 USDT 0.0808 USDT 0.0719 USDT
2024-03-18 0.0799 USDT 1,941,923.0903 HAI 0.0803 USDT 0.0765 USDT 0.0833 USDT 0.0793 USDT