Identifier on Kucoin: HAPI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-24 |
11.1352 USDT |
12,326.2452 HAPI |
11.2386 USDT |
10.7322 USDT |
11.6898 USDT |
11.5535 USDT |
| 2023-11-23 |
10.9447 USDT |
11,615.4842 HAPI |
11.0098 USDT |
10.4566 USDT |
11.3907 USDT |
11.1830 USDT |
| 2023-11-22 |
10.5889 USDT |
12,109.8761 HAPI |
10.0691 USDT |
10.0381 USDT |
11.1915 USDT |
10.9696 USDT |
| 2023-11-21 |
10.6816 USDT |
11,869.9092 HAPI |
11.0309 USDT |
10.0100 USDT |
11.1896 USDT |
10.0111 USDT |
| 2023-11-20 |
10.9858 USDT |
6,627.0350 HAPI |
10.9210 USDT |
10.7532 USDT |
11.2323 USDT |
10.8344 USDT |
| 2023-11-19 |
10.5041 USDT |
10,625.3350 HAPI |
10.4450 USDT |
10.2665 USDT |
10.6900 USDT |
10.6383 USDT |
| 2023-11-18 |
10.2518 USDT |
32,800.1982 HAPI |
10.1999 USDT |
9.9433 USDT |
10.5822 USDT |
10.4608 USDT |
| 2023-11-17 |
10.1484 USDT |
12,850.0843 HAPI |
10.2665 USDT |
9.8284 USDT |
10.4017 USDT |
10.1616 USDT |
| 2023-11-16 |
10.2809 USDT |
13,363.3674 HAPI |
10.3098 USDT |
9.8970 USDT |
10.5813 USDT |
10.0367 USDT |
| 2023-11-15 |
9.9932 USDT |
15,105.8746 HAPI |
9.8064 USDT |
9.7724 USDT |
10.5822 USDT |
10.1177 USDT |
| 2023-11-14 |
10.1316 USDT |
8,147.2322 HAPI |
10.2073 USDT |
9.6500 USDT |
10.4399 USDT |
9.8216 USDT |
| 2023-11-13 |
10.2852 USDT |
8,680.0812 HAPI |
10.2476 USDT |
9.9528 USDT |
10.7206 USDT |
10.2947 USDT |
| 2023-11-12 |
10.2962 USDT |
9,445.9185 HAPI |
10.3388 USDT |
10.0292 USDT |
10.7000 USDT |
10.4142 USDT |
| 2023-11-11 |
9.9679 USDT |
10,800.9054 HAPI |
9.9117 USDT |
9.6064 USDT |
10.4016 USDT |
10.2141 USDT |
| 2023-11-10 |
9.6651 USDT |
17,458.7142 HAPI |
9.3983 USDT |
9.3274 USDT |
10.0000 USDT |
9.9168 USDT |
| 2023-11-09 |
9.3604 USDT |
22,046.8744 HAPI |
9.1816 USDT |
8.7100 USDT |
9.7352 USDT |
9.3575 USDT |
| 2023-11-08 |
9.0066 USDT |
28,396.4581 HAPI |
9.2903 USDT |
8.6575 USDT |
9.4251 USDT |
9.0490 USDT |
| 2023-11-07 |
9.3263 USDT |
35,612.4650 HAPI |
9.5133 USDT |
8.9000 USDT |
9.9814 USDT |
9.2894 USDT |
| 2023-11-06 |
9.7344 USDT |
8,513.2134 HAPI |
9.2078 USDT |
8.9250 USDT |
10.1794 USDT |
9.8712 USDT |
| 2023-11-05 |
8.9366 USDT |
1,709.2269 HAPI |
9.0906 USDT |
8.6000 USDT |
9.3996 USDT |
8.8859 USDT |
| 2023-11-04 |
9.0158 USDT |
3,239.3911 HAPI |
9.0049 USDT |
8.7961 USDT |
9.3999 USDT |
8.9843 USDT |
| 2023-11-03 |
8.7866 USDT |
7,026.7623 HAPI |
8.9626 USDT |
8.3974 USDT |
9.6249 USDT |
8.7876 USDT |
| 2023-11-02 |
9.0475 USDT |
4,669.4980 HAPI |
9.2076 USDT |
8.7573 USDT |
9.3202 USDT |
8.9876 USDT |
| 2023-11-01 |
9.3204 USDT |
1,682.1525 HAPI |
9.3384 USDT |
9.1000 USDT |
9.5136 USDT |
9.2556 USDT |
| 2023-10-31 |
9.4262 USDT |
1,216.1859 HAPI |
9.8571 USDT |
9.1001 USDT |
9.8571 USDT |
9.3413 USDT |
| 2023-10-30 |
9.7675 USDT |
811.0411 HAPI |
9.8475 USDT |
9.4398 USDT |
10.4345 USDT |
9.7051 USDT |
| 2023-10-29 |
9.9380 USDT |
2,277.6964 HAPI |
10.0002 USDT |
9.4702 USDT |
10.4346 USDT |
9.7677 USDT |
| 2023-10-28 |
9.7595 USDT |
1,574.8153 HAPI |
9.4939 USDT |
9.4001 USDT |
10.1000 USDT |
10.0000 USDT |
| 2023-10-27 |
9.1162 USDT |
1,093.0240 HAPI |
8.6413 USDT |
8.4136 USDT |
9.7700 USDT |
9.3413 USDT |
| 2023-10-26 |
8.8059 USDT |
2,470.6508 HAPI |
8.4968 USDT |
8.4298 USDT |
9.1778 USDT |
8.6178 USDT |
| 2023-10-25 |
8.3542 USDT |
1,604.3441 HAPI |
8.1483 USDT |
8.1212 USDT |
8.6000 USDT |
8.5000 USDT |
| 2023-10-24 |
7.9670 USDT |
2,046.8616 HAPI |
7.7114 USDT |
7.7114 USDT |
8.2999 USDT |
8.2148 USDT |
| 2023-10-23 |
7.4319 USDT |
2,718.3439 HAPI |
7.6923 USDT |
7.1968 USDT |
7.7975 USDT |
7.6568 USDT |
| 2023-10-22 |
7.6012 USDT |
486.1449 HAPI |
7.5522 USDT |
7.3977 USDT |
7.7888 USDT |
7.6725 USDT |
| 2023-10-21 |
7.4343 USDT |
663.2086 HAPI |
7.4012 USDT |
7.2483 USDT |
7.5752 USDT |
7.5522 USDT |
| 2023-10-20 |
7.4127 USDT |
792.5050 HAPI |
7.5069 USDT |
7.2110 USDT |
7.5460 USDT |
7.3982 USDT |
| 2023-10-19 |
7.4715 USDT |
1,108.6508 HAPI |
7.7574 USDT |
7.3022 USDT |
7.8499 USDT |
7.4822 USDT |
| 2023-10-18 |
7.6575 USDT |
1,866.1382 HAPI |
7.4235 USDT |
7.4133 USDT |
7.9457 USDT |
7.6845 USDT |
| 2023-10-17 |
7.6501 USDT |
4,066.6870 HAPI |
8.0259 USDT |
7.3000 USDT |
8.3999 USDT |
7.4000 USDT |
| 2023-10-16 |
7.8801 USDT |
671.8790 HAPI |
7.7927 USDT |
7.6099 USDT |
8.0160 USDT |
8.0006 USDT |
| 2023-10-15 |
7.8869 USDT |
431.0263 HAPI |
7.9520 USDT |
7.6942 USDT |
7.9559 USDT |
7.7927 USDT |
| 2023-10-14 |
7.8289 USDT |
584.8803 HAPI |
7.9162 USDT |
7.5822 USDT |
7.9800 USDT |
7.9454 USDT |
| 2023-10-13 |
7.8607 USDT |
973.0986 HAPI |
7.7257 USDT |
7.7147 USDT |
7.9999 USDT |
7.8678 USDT |
| 2023-10-12 |
7.6696 USDT |
1,096.4554 HAPI |
7.8237 USDT |
7.5802 USDT |
7.8650 USDT |
7.7664 USDT |
| 2023-10-11 |
7.7440 USDT |
984.9580 HAPI |
7.7977 USDT |
7.5497 USDT |
7.9768 USDT |
7.7000 USDT |
| 2023-10-10 |
7.7631 USDT |
527.4118 HAPI |
8.0154 USDT |
7.6051 USDT |
8.0192 USDT |
7.8536 USDT |
| 2023-10-09 |
8.0496 USDT |
267.5887 HAPI |
8.1254 USDT |
7.9800 USDT |
8.2302 USDT |
7.9800 USDT |
| 2023-10-08 |
8.1154 USDT |
434.2869 HAPI |
8.0375 USDT |
8.0375 USDT |
8.2800 USDT |
8.1572 USDT |
| 2023-10-07 |
8.1492 USDT |
324.3753 HAPI |
8.1942 USDT |
8.0428 USDT |
8.2040 USDT |
8.0428 USDT |
| 2023-10-06 |
8.0076 USDT |
843.3556 HAPI |
7.8545 USDT |
7.8100 USDT |
8.2642 USDT |
8.1261 USDT |