Crypto exchange Kucoin

Market Hacken Token (HAI) / Tether (USDT)

Identifier on Kucoin: HAI-USDT
Date Price Volume Open Low High Close
2023-10-19 0.0203 USDT 2,333,800.0854 HAI 0.0210 USDT 0.0196 USDT 0.0216 USDT 0.0200 USDT
2023-10-18 0.0212 USDT 1,062,195.2189 HAI 0.0215 USDT 0.0207 USDT 0.0217 USDT 0.0209 USDT
2023-10-17 0.0214 USDT 1,446,135.2688 HAI 0.0215 USDT 0.0204 USDT 0.0231 USDT 0.0214 USDT
2023-10-16 0.0210 USDT 1,352,823.6408 HAI 0.0208 USDT 0.0205 USDT 0.0219 USDT 0.0208 USDT
2023-10-15 0.0209 USDT 1,435,067.6144 HAI 0.0212 USDT 0.0198 USDT 0.0219 USDT 0.0207 USDT
2023-10-14 0.0215 USDT 891,150.7265 HAI 0.0215 USDT 0.0210 USDT 0.0222 USDT 0.0212 USDT
2023-10-13 0.0205 USDT 875,364.4127 HAI 0.0204 USDT 0.0200 USDT 0.0217 USDT 0.0210 USDT
2023-10-12 0.0207 USDT 551,553.3653 HAI 0.0208 USDT 0.0202 USDT 0.0212 USDT 0.0204 USDT
2023-10-11 0.0205 USDT 1,242,255.4548 HAI 0.0213 USDT 0.0198 USDT 0.0213 USDT 0.0205 USDT
2023-10-10 0.0214 USDT 759,922.1903 HAI 0.0211 USDT 0.0208 USDT 0.0225 USDT 0.0214 USDT
2023-10-09 0.0211 USDT 899,129.1091 HAI 0.0212 USDT 0.0206 USDT 0.0215 USDT 0.0208 USDT
2023-10-08 0.0222 USDT 1,269,249.7427 HAI 0.0227 USDT 0.0213 USDT 0.0233 USDT 0.0218 USDT
2023-10-07 0.0230 USDT 877,566.3059 HAI 0.0226 USDT 0.0224 USDT 0.0238 USDT 0.0227 USDT
2023-10-06 0.0225 USDT 733,250.1855 HAI 0.0230 USDT 0.0220 USDT 0.0233 USDT 0.0228 USDT
2023-10-05 0.0237 USDT 601,000.8674 HAI 0.0238 USDT 0.0231 USDT 0.0241 USDT 0.0233 USDT
2023-10-04 0.0235 USDT 666,228.9779 HAI 0.0238 USDT 0.0230 USDT 0.0240 USDT 0.0236 USDT
2023-10-03 0.0237 USDT 699,103.2588 HAI 0.0237 USDT 0.0230 USDT 0.0241 USDT 0.0233 USDT
2023-10-02 0.0240 USDT 636,811.2768 HAI 0.0239 USDT 0.0237 USDT 0.0243 USDT 0.0240 USDT
2023-10-01 0.0238 USDT 592,141.6295 HAI 0.0236 USDT 0.0234 USDT 0.0243 USDT 0.0238 USDT
2023-09-30 0.0236 USDT 1,171,528.7458 HAI 0.0237 USDT 0.0230 USDT 0.0245 USDT 0.0237 USDT
2023-09-29 0.0240 USDT 2,198,009.5250 HAI 0.0236 USDT 0.0232 USDT 0.0246 USDT 0.0238 USDT
2023-09-28 0.0224 USDT 1,658,249.5114 HAI 0.0218 USDT 0.0214 USDT 0.0238 USDT 0.0233 USDT
2023-09-27 0.0222 USDT 2,151,295.7513 HAI 0.0225 USDT 0.0216 USDT 0.0228 USDT 0.0217 USDT
2023-09-26 0.0222 USDT 759,717.9423 HAI 0.0223 USDT 0.0216 USDT 0.0228 USDT 0.0225 USDT
2023-09-25 0.0227 USDT 808,145.4789 HAI 0.0227 USDT 0.0222 USDT 0.0233 USDT 0.0228 USDT
2023-09-24 0.0232 USDT 824,978.3173 HAI 0.0232 USDT 0.0227 USDT 0.0238 USDT 0.0228 USDT
2023-09-23 0.0233 USDT 829,417.6281 HAI 0.0238 USDT 0.0224 USDT 0.0240 USDT 0.0231 USDT
2023-09-22 0.0226 USDT 1,895,719.2887 HAI 0.0215 USDT 0.0210 USDT 0.0239 USDT 0.0237 USDT
2023-09-21 0.0217 USDT 2,737,721.5359 HAI 0.0227 USDT 0.0208 USDT 0.0230 USDT 0.0219 USDT
2023-09-20 0.0222 USDT 2,250,078.0078 HAI 0.0212 USDT 0.0205 USDT 0.0236 USDT 0.0225 USDT
2023-09-19 0.0200 USDT 2,800,810.7350 HAI 0.0193 USDT 0.0191 USDT 0.0215 USDT 0.0211 USDT
2023-09-18 0.0191 USDT 701,100.0233 HAI 0.0190 USDT 0.0187 USDT 0.0193 USDT 0.0192 USDT
2023-09-17 0.0190 USDT 576,120.8149 HAI 0.0190 USDT 0.0186 USDT 0.0192 USDT 0.0190 USDT
2023-09-16 0.0191 USDT 634,666.6771 HAI 0.0191 USDT 0.0190 USDT 0.0193 USDT 0.0190 USDT
2023-09-15 0.0188 USDT 1,598,792.6111 HAI 0.0189 USDT 0.0184 USDT 0.0193 USDT 0.0189 USDT
2023-09-14 0.0190 USDT 1,011,201.9486 HAI 0.0189 USDT 0.0187 USDT 0.0193 USDT 0.0189 USDT
2023-09-13 0.0190 USDT 650,040.1022 HAI 0.0192 USDT 0.0188 USDT 0.0192 USDT 0.0190 USDT
2023-09-12 0.0192 USDT 2,046,695.9393 HAI 0.0188 USDT 0.0186 USDT 0.0199 USDT 0.0192 USDT
2023-09-11 0.0184 USDT 1,204,959.2403 HAI 0.0186 USDT 0.0181 USDT 0.0189 USDT 0.0183 USDT
2023-09-10 0.0188 USDT 977,021.2853 HAI 0.0190 USDT 0.0187 USDT 0.0193 USDT 0.0189 USDT
2023-09-09 0.0190 USDT 1,268,265.3206 HAI 0.0191 USDT 0.0187 USDT 0.0195 USDT 0.0190 USDT
2023-09-08 0.0191 USDT 865,504.3901 HAI 0.0190 USDT 0.0187 USDT 0.0194 USDT 0.0190 USDT
2023-09-07 0.0191 USDT 789,719.7845 HAI 0.0192 USDT 0.0187 USDT 0.0194 USDT 0.0189 USDT
2023-09-06 0.0191 USDT 953,181.8180 HAI 0.0190 USDT 0.0187 USDT 0.0194 USDT 0.0192 USDT
2023-09-05 0.0189 USDT 671,472.3594 HAI 0.0192 USDT 0.0186 USDT 0.0193 USDT 0.0190 USDT
2023-09-04 0.0192 USDT 1,504,068.9071 HAI 0.0194 USDT 0.0188 USDT 0.0194 USDT 0.0189 USDT
2023-09-03 0.0190 USDT 1,266,258.9018 HAI 0.0192 USDT 0.0187 USDT 0.0194 USDT 0.0190 USDT
2023-09-02 0.0192 USDT 1,913,096.9129 HAI 0.0191 USDT 0.0187 USDT 0.0195 USDT 0.0190 USDT
2023-09-01 0.0188 USDT 1,728,771.7266 HAI 0.0185 USDT 0.0185 USDT 0.0193 USDT 0.0188 USDT
2023-08-31 0.0192 USDT 2,123,749.6156 HAI 0.0195 USDT 0.0175 USDT 0.0200 USDT 0.0186 USDT