Crypto exchange Kucoin

Market Hacken Token (HAI) / Tether (USDT)

Identifier on Kucoin: HAI-USDT
12...45678...2627
Date Price Volume Open Low High Close
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
2024-02-27 0.0540 USDT 3,906,433.8137 HAI 0.0526 USDT 0.0524 USDT 0.0566 USDT 0.0529 USDT
2024-02-26 0.0517 USDT 6,144,224.5497 HAI 0.0512 USDT 0.0468 USDT 0.0536 USDT 0.0523 USDT
2024-02-25 0.0516 USDT 3,431,222.7663 HAI 0.0519 USDT 0.0500 USDT 0.0536 USDT 0.0510 USDT
2024-02-24 0.0517 USDT 4,393,223.4339 HAI 0.0503 USDT 0.0498 USDT 0.0536 USDT 0.0517 USDT
2024-02-23 0.0487 USDT 5,567,572.5025 HAI 0.0495 USDT 0.0436 USDT 0.0504 USDT 0.0500 USDT
2024-02-22 0.0508 USDT 4,164,131.2397 HAI 0.0510 USDT 0.0489 USDT 0.0527 USDT 0.0490 USDT
2024-02-21 0.0475 USDT 3,009,038.9736 HAI 0.0456 USDT 0.0456 USDT 0.0500 USDT 0.0481 USDT
2024-02-20 0.0446 USDT 3,760,927.1712 HAI 0.0466 USDT 0.0412 USDT 0.0477 USDT 0.0454 USDT
2024-02-19 0.0448 USDT 3,289,687.5643 HAI 0.0418 USDT 0.0415 USDT 0.0477 USDT 0.0467 USDT
2024-02-18 0.0416 USDT 1,152,511.1436 HAI 0.0414 USDT 0.0409 USDT 0.0427 USDT 0.0416 USDT
2024-02-17 0.0405 USDT 1,711,802.2556 HAI 0.0407 USDT 0.0395 USDT 0.0417 USDT 0.0403 USDT
2024-02-16 0.0396 USDT 2,560,377.3388 HAI 0.0379 USDT 0.0378 USDT 0.0414 USDT 0.0406 USDT
2024-02-15 0.0376 USDT 1,668,192.1711 HAI 0.0371 USDT 0.0367 USDT 0.0385 USDT 0.0379 USDT
2024-02-14 0.0361 USDT 1,630,972.6629 HAI 0.0368 USDT 0.0351 USDT 0.0370 USDT 0.0367 USDT
2024-02-13 0.0364 USDT 1,294,850.5381 HAI 0.0367 USDT 0.0352 USDT 0.0377 USDT 0.0364 USDT
2024-02-12 0.0360 USDT 3,273,527.7916 HAI 0.0362 USDT 0.0349 USDT 0.0366 USDT 0.0358 USDT
2024-02-11 0.0359 USDT 2,917,130.4990 HAI 0.0360 USDT 0.0350 USDT 0.0370 USDT 0.0360 USDT
2024-02-10 0.0363 USDT 2,778,887.8066 HAI 0.0369 USDT 0.0353 USDT 0.0370 USDT 0.0362 USDT
2024-02-09 0.0363 USDT 4,257,462.7380 HAI 0.0359 USDT 0.0345 USDT 0.0370 USDT 0.0369 USDT
2024-02-08 0.0365 USDT 6,570,191.5978 HAI 0.0369 USDT 0.0345 USDT 0.0380 USDT 0.0356 USDT
2024-02-07 0.0362 USDT 2,838,820.7280 HAI 0.0369 USDT 0.0356 USDT 0.0376 USDT 0.0363 USDT
2024-02-06 0.0351 USDT 6,392,978.3090 HAI 0.0351 USDT 0.0343 USDT 0.0360 USDT 0.0356 USDT
2024-02-05 0.0355 USDT 7,921,658.0221 HAI 0.0363 USDT 0.0347 USDT 0.0371 USDT 0.0350 USDT
2024-02-04 0.0355 USDT 3,300,872.3996 HAI 0.0363 USDT 0.0347 USDT 0.0365 USDT 0.0356 USDT
2024-02-03 0.0359 USDT 3,320,030.1227 HAI 0.0350 USDT 0.0347 USDT 0.0368 USDT 0.0363 USDT
2024-02-02 0.0346 USDT 6,780,781.0784 HAI 0.0354 USDT 0.0340 USDT 0.0359 USDT 0.0350 USDT
2024-02-01 0.0337 USDT 6,609,687.2171 HAI 0.0340 USDT 0.0331 USDT 0.0356 USDT 0.0350 USDT
2024-01-31 0.0348 USDT 6,557,835.1286 HAI 0.0349 USDT 0.0334 USDT 0.0353 USDT 0.0341 USDT
2024-01-30 0.0355 USDT 3,568,422.9297 HAI 0.0350 USDT 0.0346 USDT 0.0360 USDT 0.0349 USDT
2024-01-29 0.0352 USDT 5,704,797.0623 HAI 0.0358 USDT 0.0338 USDT 0.0366 USDT 0.0348 USDT
2024-01-28 0.0352 USDT 3,045,629.0298 HAI 0.0360 USDT 0.0349 USDT 0.0365 USDT 0.0352 USDT
12...45678...2627