Identifier on Kucoin: HAI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
0.0783 USDT |
3,254,187.0720 HAI |
0.0786 USDT |
0.0732 USDT |
0.0839 USDT |
0.0818 USDT |
| 2024-03-16 |
0.0826 USDT |
4,140,350.3347 HAI |
0.0810 USDT |
0.0775 USDT |
0.0887 USDT |
0.0796 USDT |
| 2024-03-15 |
0.0777 USDT |
6,574,095.8056 HAI |
0.0854 USDT |
0.0695 USDT |
0.0856 USDT |
0.0801 USDT |
| 2024-03-14 |
0.0836 USDT |
6,208,621.9899 HAI |
0.0905 USDT |
0.0765 USDT |
0.0917 USDT |
0.0816 USDT |
| 2024-03-13 |
0.0911 USDT |
6,207,783.7387 HAI |
0.0939 USDT |
0.0828 USDT |
0.0993 USDT |
0.0920 USDT |
| 2024-03-12 |
0.0986 USDT |
4,092,057.7917 HAI |
0.1018 USDT |
0.0920 USDT |
0.1038 USDT |
0.0953 USDT |
| 2024-03-11 |
0.1008 USDT |
4,406,292.9336 HAI |
0.0980 USDT |
0.0942 USDT |
0.1114 USDT |
0.1031 USDT |
| 2024-03-10 |
0.0976 USDT |
2,335,366.3079 HAI |
0.1010 USDT |
0.0909 USDT |
0.1035 USDT |
0.0972 USDT |
| 2024-03-09 |
0.1021 USDT |
5,496,276.9750 HAI |
0.1080 USDT |
0.0930 USDT |
0.1093 USDT |
0.1001 USDT |
| 2024-03-08 |
0.1131 USDT |
5,692,486.3856 HAI |
0.1004 USDT |
0.1003 USDT |
0.1258 USDT |
0.1150 USDT |
| 2024-03-07 |
0.0996 USDT |
6,339,245.9813 HAI |
0.0952 USDT |
0.0910 USDT |
0.1100 USDT |
0.0977 USDT |
| 2024-03-06 |
0.0882 USDT |
4,534,528.4523 HAI |
0.0888 USDT |
0.0781 USDT |
0.0980 USDT |
0.0962 USDT |
| 2024-03-05 |
0.0833 USDT |
9,017,381.7841 HAI |
0.0748 USDT |
0.0687 USDT |
0.1008 USDT |
0.0860 USDT |
| 2024-03-04 |
0.0729 USDT |
4,192,625.3612 HAI |
0.0692 USDT |
0.0690 USDT |
0.0757 USDT |
0.0746 USDT |
| 2024-03-03 |
0.0674 USDT |
4,125,008.4815 HAI |
0.0646 USDT |
0.0625 USDT |
0.0720 USDT |
0.0692 USDT |
| 2024-03-02 |
0.0603 USDT |
3,199,678.4438 HAI |
0.0592 USDT |
0.0587 USDT |
0.0627 USDT |
0.0618 USDT |
| 2024-03-01 |
0.0570 USDT |
4,341,560.0920 HAI |
0.0558 USDT |
0.0553 USDT |
0.0588 USDT |
0.0574 USDT |
| 2024-02-29 |
0.0572 USDT |
4,621,011.9074 HAI |
0.0562 USDT |
0.0557 USDT |
0.0581 USDT |
0.0563 USDT |
| 2024-02-28 |
0.0551 USDT |
4,333,320.1886 HAI |
0.0538 USDT |
0.0537 USDT |
0.0568 USDT |
0.0548 USDT |