Crypto exchange Kucoin

Market Hacken Token (HAI) / Tether (USDT)

Identifier on Kucoin: HAI-USDT
12...56789...2627
Date Price Volume Open Low High Close
2024-01-27 0.0354 USDT 2,724,671.5818 HAI 0.0360 USDT 0.0338 USDT 0.0367 USDT 0.0345 USDT
2024-01-26 0.0342 USDT 6,510,804.7086 HAI 0.0335 USDT 0.0328 USDT 0.0364 USDT 0.0363 USDT
2024-01-25 0.0326 USDT 6,906,041.3906 HAI 0.0324 USDT 0.0320 USDT 0.0337 USDT 0.0334 USDT
2024-01-24 0.0313 USDT 6,180,417.6450 HAI 0.0314 USDT 0.0309 USDT 0.0330 USDT 0.0322 USDT
2024-01-23 0.0317 USDT 6,977,999.4780 HAI 0.0315 USDT 0.0302 USDT 0.0330 USDT 0.0314 USDT
2024-01-22 0.0311 USDT 4,119,210.2593 HAI 0.0308 USDT 0.0305 USDT 0.0331 USDT 0.0316 USDT
2024-01-21 0.0304 USDT 2,863,598.0865 HAI 0.0302 USDT 0.0301 USDT 0.0312 USDT 0.0308 USDT
2024-01-20 0.0302 USDT 4,102,359.0550 HAI 0.0303 USDT 0.0300 USDT 0.0307 USDT 0.0302 USDT
2024-01-19 0.0299 USDT 6,907,268.1536 HAI 0.0304 USDT 0.0293 USDT 0.0307 USDT 0.0301 USDT
2024-01-18 0.0315 USDT 6,182,325.4798 HAI 0.0318 USDT 0.0295 USDT 0.0326 USDT 0.0305 USDT
2024-01-17 0.0334 USDT 8,374,568.8954 HAI 0.0339 USDT 0.0310 USDT 0.0340 USDT 0.0318 USDT
2024-01-16 0.0342 USDT 977,663.7931 HAI 0.0344 USDT 0.0335 USDT 0.0346 USDT 0.0339 USDT
2024-01-15 0.0349 USDT 1,029,741.3043 HAI 0.0345 USDT 0.0345 USDT 0.0357 USDT 0.0349 USDT
2024-01-14 0.0350 USDT 6,438,418.8474 HAI 0.0353 USDT 0.0345 USDT 0.0358 USDT 0.0348 USDT
2024-01-13 0.0351 USDT 6,845,483.0408 HAI 0.0348 USDT 0.0340 USDT 0.0370 USDT 0.0350 USDT
2024-01-12 0.0351 USDT 5,736,525.2025 HAI 0.0365 USDT 0.0345 USDT 0.0366 USDT 0.0355 USDT
2024-01-11 0.0358 USDT 6,317,320.8148 HAI 0.0355 USDT 0.0351 USDT 0.0367 USDT 0.0360 USDT
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
12...56789...2627