Crypto exchange Kucoin

Market HAPI (HAPI) / Tether (USDT)

Identifier on Kucoin: HAPI-USDT
Date Price Volume Open Low High Close
2022-02-11 28.2691 USDT 2,297.7204 HAPI 28.6694 USDT 26.1140 USDT 30.9688 USDT 26.5482 USDT
2022-02-10 29.9732 USDT 2,078.8849 HAPI 30.6541 USDT 28.6174 USDT 30.9999 USDT 29.8152 USDT
2022-02-09 32.2789 USDT 8,698.0024 HAPI 30.7648 USDT 29.4394 USDT 35.9800 USDT 30.9258 USDT
2022-02-08 28.6251 USDT 3,680.5362 HAPI 28.2116 USDT 27.7293 USDT 30.4999 USDT 29.1916 USDT
2022-02-07 27.8705 USDT 2,722.8260 HAPI 27.3172 USDT 27.2500 USDT 28.9543 USDT 27.8000 USDT
2022-02-06 27.7268 USDT 1,264.5442 HAPI 28.5122 USDT 27.1798 USDT 28.7096 USDT 27.3172 USDT
2022-02-05 27.8276 USDT 1,969.1126 HAPI 27.4113 USDT 26.6235 USDT 29.7692 USDT 28.5446 USDT
2022-02-04 26.2480 USDT 2,286.9626 HAPI 25.5324 USDT 25.1169 USDT 29.5000 USDT 27.2660 USDT
2022-02-03 25.3748 USDT 966.9644 HAPI 25.1677 USDT 24.8320 USDT 25.9879 USDT 25.2125 USDT
2022-02-02 25.2992 USDT 1,378.3414 HAPI 25.3040 USDT 24.5001 USDT 26.5923 USDT 25.4372 USDT
2022-02-01 25.2563 USDT 901.9998 HAPI 25.0591 USDT 24.9319 USDT 25.6097 USDT 25.0253 USDT
2022-01-31 25.1943 USDT 2,170.4592 HAPI 25.2079 USDT 24.5708 USDT 25.9999 USDT 25.0000 USDT
2022-01-30 26.1097 USDT 1,725.7001 HAPI 25.7725 USDT 24.7000 USDT 28.2860 USDT 25.3695 USDT
2022-01-29 26.0478 USDT 1,275.2727 HAPI 25.7056 USDT 25.1323 USDT 26.9929 USDT 25.6258 USDT
2022-01-28 25.0721 USDT 2,084.5713 HAPI 25.1484 USDT 23.7000 USDT 26.3987 USDT 25.0971 USDT
2022-01-27 24.7888 USDT 2,586.6552 HAPI 26.0148 USDT 23.7205 USDT 27.6554 USDT 25.3087 USDT
2022-01-26 26.4132 USDT 2,912.2033 HAPI 25.8000 USDT 25.4900 USDT 27.9977 USDT 26.2402 USDT
2022-01-25 26.9464 USDT 3,035.6411 HAPI 29.3137 USDT 25.9999 USDT 29.4337 USDT 26.7449 USDT
2022-01-24 27.3356 USDT 3,863.6070 HAPI 27.7929 USDT 23.9017 USDT 31.2132 USDT 29.3140 USDT
2022-01-23 27.2595 USDT 1,606.6258 HAPI 26.8699 USDT 25.6000 USDT 28.6865 USDT 27.4529 USDT
2022-01-22 28.4452 USDT 2,654.7277 HAPI 29.8148 USDT 26.6061 USDT 30.0123 USDT 26.6061 USDT
2022-01-21 32.8360 USDT 3,980.2631 HAPI 35.5558 USDT 29.5899 USDT 35.5558 USDT 30.1480 USDT
2022-01-20 35.1052 USDT 2,555.1259 HAPI 35.2113 USDT 33.8849 USDT 36.1228 USDT 35.7569 USDT
2022-01-19 34.2942 USDT 1,990.8755 HAPI 34.5453 USDT 33.0003 USDT 36.0000 USDT 35.1481 USDT
2022-01-18 34.4084 USDT 4,209.8137 HAPI 34.0001 USDT 32.5000 USDT 36.9900 USDT 33.5093 USDT
2022-01-17 34.1807 USDT 3,787.2477 HAPI 33.1460 USDT 32.5838 USDT 35.8900 USDT 34.0001 USDT
2022-01-16 32.7222 USDT 2,087.5022 HAPI 32.1500 USDT 31.6001 USDT 34.9500 USDT 33.3073 USDT
2022-01-15 32.2039 USDT 2,901.3988 HAPI 31.2560 USDT 31.0001 USDT 33.6082 USDT 32.5563 USDT
2022-01-14 31.6814 USDT 2,935.8666 HAPI 29.4000 USDT 28.9028 USDT 33.2810 USDT 32.2001 USDT
2022-01-13 32.0774 USDT 3,664.6404 HAPI 30.9475 USDT 30.2075 USDT 33.5703 USDT 32.0507 USDT
2022-01-12 29.8606 USDT 3,364.5573 HAPI 27.7257 USDT 27.6000 USDT 32.6253 USDT 30.7735 USDT
2022-01-11 27.5664 USDT 1,479.0126 HAPI 26.8900 USDT 26.8812 USDT 28.4798 USDT 28.0010 USDT
2022-01-10 26.8154 USDT 2,929.6915 HAPI 28.8819 USDT 24.8000 USDT 29.4547 USDT 26.6539 USDT
2022-01-09 28.7889 USDT 909.5462 HAPI 29.2590 USDT 28.0001 USDT 30.4685 USDT 28.7500 USDT
2022-01-08 29.1552 USDT 1,577.8430 HAPI 28.7745 USDT 28.0917 USDT 30.3265 USDT 29.1055 USDT
2022-01-07 30.3558 USDT 1,595.3835 HAPI 31.6917 USDT 28.5000 USDT 31.7001 USDT 29.3934 USDT
2022-01-06 31.2132 USDT 2,551.0351 HAPI 30.6001 USDT 30.6000 USDT 32.6360 USDT 30.9258 USDT
2022-01-05 33.1874 USDT 2,459.4035 HAPI 33.0841 USDT 31.5687 USDT 34.4859 USDT 32.8285 USDT
2022-01-04 33.1544 USDT 5,830.8394 HAPI 32.2168 USDT 30.8029 USDT 38.5000 USDT 32.0430 USDT
2022-01-03 34.6659 USDT 5,211.8415 HAPI 37.4626 USDT 32.2700 USDT 38.4999 USDT 32.6925 USDT
2022-01-02 34.5304 USDT 11,889.1633 HAPI 31.2144 USDT 30.8000 USDT 39.6700 USDT 34.9249 USDT
2022-01-01 31.1166 USDT 1,786.4117 HAPI 30.7796 USDT 30.1137 USDT 32.6951 USDT 30.6992 USDT
2021-12-31 31.0002 USDT 4,734.4165 HAPI 31.6255 USDT 29.5093 USDT 33.1276 USDT 30.4507 USDT
2021-12-30 31.4401 USDT 4,751.6885 HAPI 32.2052 USDT 30.6001 USDT 33.0000 USDT 31.6407 USDT
2021-12-29 32.3934 USDT 3,056.5523 HAPI 32.7470 USDT 31.1000 USDT 33.4148 USDT 32.2324 USDT
2021-12-28 32.8046 USDT 3,141.7567 HAPI 34.6831 USDT 30.9782 USDT 34.6831 USDT 31.8186 USDT
2021-12-27 34.3934 USDT 3,896.8846 HAPI 34.2814 USDT 32.6500 USDT 35.3400 USDT 33.6318 USDT
2021-12-26 33.6472 USDT 2,197.1048 HAPI 34.7029 USDT 32.8001 USDT 35.0000 USDT 33.7327 USDT
2021-12-25 34.7115 USDT 1,653.4153 HAPI 34.2092 USDT 33.6139 USDT 35.6600 USDT 34.6000 USDT
2021-12-24 34.4236 USDT 4,717.4020 HAPI 34.1894 USDT 33.6100 USDT 36.0219 USDT 34.4110 USDT