Crypto exchange Kucoin

Market Hacken Token (HAI) / Tether (USDT)

Identifier on Kucoin: HAI-USDT
12...56789...2526
Date Price Volume Open Low High Close
2024-01-10 0.0351 USDT 7,769,835.6921 HAI 0.0348 USDT 0.0337 USDT 0.0357 USDT 0.0352 USDT
2024-01-09 0.0357 USDT 6,128,664.6154 HAI 0.0360 USDT 0.0345 USDT 0.0360 USDT 0.0352 USDT
2024-01-08 0.0360 USDT 2,726,785.5032 HAI 0.0368 USDT 0.0352 USDT 0.0370 USDT 0.0360 USDT
2024-01-07 0.0374 USDT 2,013,033.4206 HAI 0.0375 USDT 0.0369 USDT 0.0383 USDT 0.0373 USDT
2024-01-06 0.0382 USDT 6,497,984.6284 HAI 0.0381 USDT 0.0372 USDT 0.0393 USDT 0.0377 USDT
2024-01-05 0.0377 USDT 7,202,220.3144 HAI 0.0392 USDT 0.0360 USDT 0.0394 USDT 0.0380 USDT
2024-01-04 0.0386 USDT 6,885,424.6228 HAI 0.0379 USDT 0.0374 USDT 0.0400 USDT 0.0392 USDT
2024-01-03 0.0378 USDT 6,403,490.2996 HAI 0.0391 USDT 0.0365 USDT 0.0400 USDT 0.0375 USDT
2024-01-02 0.0391 USDT 7,565,201.2616 HAI 0.0388 USDT 0.0388 USDT 0.0405 USDT 0.0391 USDT
2024-01-01 0.0396 USDT 5,896,240.7862 HAI 0.0396 USDT 0.0384 USDT 0.0411 USDT 0.0394 USDT
2023-12-31 0.0383 USDT 6,725,902.5155 HAI 0.0380 USDT 0.0377 USDT 0.0394 USDT 0.0389 USDT
2023-12-30 0.0382 USDT 2,608,906.0488 HAI 0.0388 USDT 0.0369 USDT 0.0396 USDT 0.0382 USDT
2023-12-29 0.0383 USDT 5,289,408.3834 HAI 0.0389 USDT 0.0370 USDT 0.0394 USDT 0.0382 USDT
2023-12-28 0.0392 USDT 4,554,844.3827 HAI 0.0404 USDT 0.0379 USDT 0.0410 USDT 0.0389 USDT
2023-12-27 0.0380 USDT 5,838,340.3556 HAI 0.0372 USDT 0.0366 USDT 0.0405 USDT 0.0401 USDT
2023-12-26 0.0377 USDT 2,191,246.5343 HAI 0.0380 USDT 0.0361 USDT 0.0385 USDT 0.0373 USDT
2023-12-25 0.0375 USDT 961,004.5148 HAI 0.0377 USDT 0.0367 USDT 0.0385 USDT 0.0382 USDT
2023-12-24 0.0379 USDT 1,383,654.3839 HAI 0.0384 USDT 0.0370 USDT 0.0390 USDT 0.0376 USDT
2023-12-23 0.0385 USDT 1,236,445.3363 HAI 0.0386 USDT 0.0373 USDT 0.0398 USDT 0.0375 USDT
2023-12-22 0.0375 USDT 1,485,448.3894 HAI 0.0374 USDT 0.0364 USDT 0.0385 USDT 0.0380 USDT
2023-12-21 0.0365 USDT 1,095,469.8660 HAI 0.0361 USDT 0.0355 USDT 0.0375 USDT 0.0370 USDT
2023-12-20 0.0363 USDT 2,413,910.4858 HAI 0.0369 USDT 0.0350 USDT 0.0373 USDT 0.0363 USDT
2023-12-19 0.0376 USDT 1,447,562.8865 HAI 0.0377 USDT 0.0368 USDT 0.0384 USDT 0.0371 USDT
2023-12-18 0.0371 USDT 1,179,588.0614 HAI 0.0379 USDT 0.0363 USDT 0.0379 USDT 0.0371 USDT
2023-12-17 0.0380 USDT 1,101,182.5609 HAI 0.0391 USDT 0.0369 USDT 0.0393 USDT 0.0375 USDT
2023-12-16 0.0393 USDT 1,442,105.1342 HAI 0.0388 USDT 0.0386 USDT 0.0401 USDT 0.0390 USDT
2023-12-15 0.0390 USDT 1,859,887.4881 HAI 0.0390 USDT 0.0375 USDT 0.0402 USDT 0.0386 USDT
2023-12-14 0.0385 USDT 1,479,287.5812 HAI 0.0383 USDT 0.0377 USDT 0.0394 USDT 0.0389 USDT
2023-12-13 0.0371 USDT 2,093,073.9566 HAI 0.0385 USDT 0.0359 USDT 0.0385 USDT 0.0381 USDT
2023-12-12 0.0386 USDT 2,014,262.1738 HAI 0.0370 USDT 0.0370 USDT 0.0397 USDT 0.0388 USDT
2023-12-11 0.0365 USDT 4,274,285.5025 HAI 0.0363 USDT 0.0340 USDT 0.0408 USDT 0.0366 USDT
2023-12-10 0.0382 USDT 3,221,744.7967 HAI 0.0404 USDT 0.0366 USDT 0.0406 USDT 0.0370 USDT
2023-12-09 0.0406 USDT 3,599,083.9713 HAI 0.0399 USDT 0.0396 USDT 0.0420 USDT 0.0404 USDT
2023-12-08 0.0373 USDT 6,228,241.6379 HAI 0.0346 USDT 0.0339 USDT 0.0398 USDT 0.0397 USDT
2023-12-07 0.0309 USDT 3,922,772.0537 HAI 0.0299 USDT 0.0292 USDT 0.0342 USDT 0.0328 USDT
2023-12-06 0.0311 USDT 3,477,207.2624 HAI 0.0310 USDT 0.0297 USDT 0.0321 USDT 0.0305 USDT
2023-12-05 0.0312 USDT 1,590,688.3043 HAI 0.0310 USDT 0.0305 USDT 0.0322 USDT 0.0310 USDT
2023-12-04 0.0309 USDT 2,061,364.0737 HAI 0.0295 USDT 0.0295 USDT 0.0320 USDT 0.0317 USDT
2023-12-03 0.0288 USDT 1,488,560.5931 HAI 0.0281 USDT 0.0278 USDT 0.0302 USDT 0.0295 USDT
2023-12-02 0.0283 USDT 1,817,695.2795 HAI 0.0280 USDT 0.0280 USDT 0.0291 USDT 0.0284 USDT
2023-12-01 0.0295 USDT 3,607,096.0578 HAI 0.0303 USDT 0.0280 USDT 0.0329 USDT 0.0288 USDT
2023-11-30 0.0275 USDT 2,962,622.5208 HAI 0.0265 USDT 0.0260 USDT 0.0305 USDT 0.0301 USDT
2023-11-29 0.0266 USDT 1,105,109.1139 HAI 0.0265 USDT 0.0262 USDT 0.0276 USDT 0.0265 USDT
2023-11-28 0.0267 USDT 1,405,501.8509 HAI 0.0265 USDT 0.0263 USDT 0.0276 USDT 0.0266 USDT
2023-11-27 0.0272 USDT 1,522,708.9860 HAI 0.0275 USDT 0.0266 USDT 0.0277 USDT 0.0266 USDT
2023-11-26 0.0273 USDT 1,218,367.6651 HAI 0.0274 USDT 0.0268 USDT 0.0276 USDT 0.0273 USDT
2023-11-25 0.0273 USDT 1,371,688.0268 HAI 0.0265 USDT 0.0265 USDT 0.0276 USDT 0.0273 USDT
2023-11-24 0.0266 USDT 1,468,621.1250 HAI 0.0262 USDT 0.0261 USDT 0.0271 USDT 0.0265 USDT
2023-11-23 0.0264 USDT 3,363,717.2711 HAI 0.0271 USDT 0.0258 USDT 0.0274 USDT 0.0261 USDT
2023-11-22 0.0268 USDT 1,433,230.9080 HAI 0.0257 USDT 0.0257 USDT 0.0275 USDT 0.0271 USDT
12...56789...2526