Crypto exchange Kucoin

Market Hacken Token (HAI) / Tether (USDT)

Identifier on Kucoin: HAI-USDT
Date Price Volume Open Low High Close
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
2023-11-21 0.0268 USDT 979,306.2924 HAI 0.0272 USDT 0.0264 USDT 0.0275 USDT 0.0265 USDT
2023-11-20 0.0271 USDT 2,250,364.4676 HAI 0.0261 USDT 0.0260 USDT 0.0285 USDT 0.0273 USDT
2023-11-19 0.0260 USDT 2,022,222.3197 HAI 0.0268 USDT 0.0255 USDT 0.0269 USDT 0.0260 USDT
2023-11-18 0.0269 USDT 1,325,677.8006 HAI 0.0271 USDT 0.0264 USDT 0.0274 USDT 0.0268 USDT
2023-11-17 0.0272 USDT 1,169,371.6746 HAI 0.0278 USDT 0.0265 USDT 0.0281 USDT 0.0267 USDT
2023-11-16 0.0285 USDT 1,638,485.2647 HAI 0.0285 USDT 0.0275 USDT 0.0298 USDT 0.0278 USDT
2023-11-15 0.0277 USDT 2,204,314.7690 HAI 0.0256 USDT 0.0255 USDT 0.0304 USDT 0.0284 USDT
2023-11-14 0.0262 USDT 1,492,840.4883 HAI 0.0265 USDT 0.0252 USDT 0.0268 USDT 0.0255 USDT
2023-11-13 0.0273 USDT 783,614.6160 HAI 0.0277 USDT 0.0265 USDT 0.0280 USDT 0.0268 USDT
2023-11-12 0.0277 USDT 1,256,460.9310 HAI 0.0277 USDT 0.0269 USDT 0.0286 USDT 0.0275 USDT
2023-11-11 0.0270 USDT 3,318,725.0539 HAI 0.0258 USDT 0.0256 USDT 0.0308 USDT 0.0277 USDT
2023-11-10 0.0248 USDT 2,418,108.7415 HAI 0.0247 USDT 0.0238 USDT 0.0257 USDT 0.0251 USDT
2023-11-09 0.0261 USDT 3,101,169.9479 HAI 0.0252 USDT 0.0241 USDT 0.0275 USDT 0.0244 USDT
2023-11-08 0.0239 USDT 3,135,249.9859 HAI 0.0231 USDT 0.0229 USDT 0.0254 USDT 0.0248 USDT
2023-11-07 0.0230 USDT 1,269,568.6263 HAI 0.0232 USDT 0.0221 USDT 0.0238 USDT 0.0229 USDT
2023-11-06 0.0231 USDT 1,427,345.3069 HAI 0.0232 USDT 0.0227 USDT 0.0234 USDT 0.0228 USDT
2023-11-05 0.0235 USDT 1,797,927.6313 HAI 0.0241 USDT 0.0227 USDT 0.0244 USDT 0.0234 USDT
2023-11-04 0.0240 USDT 1,768,091.6474 HAI 0.0237 USDT 0.0233 USDT 0.0248 USDT 0.0239 USDT
2023-11-03 0.0219 USDT 1,086,823.6932 HAI 0.0219 USDT 0.0215 USDT 0.0227 USDT 0.0220 USDT
2023-11-02 0.0218 USDT 2,385,417.6009 HAI 0.0211 USDT 0.0211 USDT 0.0226 USDT 0.0219 USDT
2023-11-01 0.0207 USDT 1,390,429.2166 HAI 0.0207 USDT 0.0204 USDT 0.0213 USDT 0.0212 USDT
2023-10-31 0.0209 USDT 1,354,689.8857 HAI 0.0213 USDT 0.0204 USDT 0.0217 USDT 0.0206 USDT
2023-10-30 0.0214 USDT 1,361,833.2571 HAI 0.0215 USDT 0.0209 USDT 0.0218 USDT 0.0214 USDT
2023-10-29 0.0217 USDT 747,024.7077 HAI 0.0218 USDT 0.0215 USDT 0.0222 USDT 0.0219 USDT
2023-10-28 0.0216 USDT 996,795.1504 HAI 0.0213 USDT 0.0211 USDT 0.0220 USDT 0.0218 USDT
2023-10-27 0.0214 USDT 1,308,155.9114 HAI 0.0216 USDT 0.0208 USDT 0.0220 USDT 0.0213 USDT
2023-10-26 0.0216 USDT 2,878,676.1753 HAI 0.0226 USDT 0.0205 USDT 0.0230 USDT 0.0216 USDT
2023-10-25 0.0218 USDT 1,291,360.7463 HAI 0.0213 USDT 0.0212 USDT 0.0227 USDT 0.0224 USDT
2023-10-24 0.0217 USDT 4,195,044.9793 HAI 0.0203 USDT 0.0203 USDT 0.0242 USDT 0.0214 USDT
2023-10-23 0.0205 USDT 3,162,947.1023 HAI 0.0206 USDT 0.0200 USDT 0.0225 USDT 0.0203 USDT
2023-10-22 0.0207 USDT 564,611.1141 HAI 0.0207 USDT 0.0203 USDT 0.0209 USDT 0.0208 USDT
2023-10-21 0.0203 USDT 2,008,957.8729 HAI 0.0200 USDT 0.0198 USDT 0.0210 USDT 0.0209 USDT
2023-10-20 0.0200 USDT 1,876,273.4588 HAI 0.0201 USDT 0.0195 USDT 0.0207 USDT 0.0200 USDT