Crypto exchange Kucoin
Market HappyFans (HAPPY) / Tether (USDT)
Identifier on Kucoin: HAPPY-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-01-28 | 0.0056 USDT | 9,493,275.0000 HAPPY | 0.0057 USDT | 0.0047 USDT | 0.0064 USDT | 0.0047 USDT |
| 2025-01-27 | 0.0053 USDT | 18,883,035.0000 HAPPY | 0.0058 USDT | 0.0047 USDT | 0.0063 USDT | 0.0054 USDT |
| 2025-01-26 | 0.0062 USDT | 40,674,440.0000 HAPPY | 0.0060 USDT | 0.0048 USDT | 0.0082 USDT | 0.0058 USDT |
| 2025-01-25 | 0.0064 USDT | 40,780,182.0000 HAPPY | 0.0043 USDT | 0.0040 USDT | 0.0096 USDT | 0.0058 USDT |
| 2025-01-24 | 0.0044 USDT | 8,203,816.0000 HAPPY | 0.0044 USDT | 0.0040 USDT | 0.0047 USDT | 0.0040 USDT |
| 2025-01-23 | 0.0050 USDT | 8,424,056.0000 HAPPY | 0.0051 USDT | 0.0046 USDT | 0.0055 USDT | 0.0048 USDT |
| 2025-01-22 | 0.0052 USDT | 9,073,074.0000 HAPPY | 0.0050 USDT | 0.0048 USDT | 0.0058 USDT | 0.0053 USDT |
| 2025-01-21 | 0.0041 USDT | 17,747,719.0000 HAPPY | 0.0041 USDT | 0.0036 USDT | 0.0048 USDT | 0.0048 USDT |
| 2025-01-20 | 0.0042 USDT | 19,906,822.0000 HAPPY | 0.0048 USDT | 0.0036 USDT | 0.0048 USDT | 0.0042 USDT |
| 2025-01-19 | 0.0053 USDT | 30,937,163.0000 HAPPY | 0.0059 USDT | 0.0045 USDT | 0.0066 USDT | 0.0046 USDT |
| 2025-01-18 | 0.0065 USDT | 16,704,946.0000 HAPPY | 0.0085 USDT | 0.0057 USDT | 0.0085 USDT | 0.0059 USDT |
| 2025-01-17 | 0.0078 USDT | 24,900,635.0000 HAPPY | 0.0066 USDT | 0.0064 USDT | 0.0090 USDT | 0.0085 USDT |
| 2025-01-16 | 0.0067 USDT | 10,632,743.0000 HAPPY | 0.0068 USDT | 0.0062 USDT | 0.0073 USDT | 0.0067 USDT |
| 2025-01-15 | 0.0068 USDT | 8,405,709.0000 HAPPY | 0.0067 USDT | 0.0066 USDT | 0.0072 USDT | 0.0068 USDT |
| 2025-01-14 | 0.0070 USDT | 4,766,343.0000 HAPPY | 0.0069 USDT | 0.0067 USDT | 0.0073 USDT | 0.0070 USDT |
| 2025-01-13 | 0.0071 USDT | 10,013,471.0000 HAPPY | 0.0083 USDT | 0.0062 USDT | 0.0084 USDT | 0.0067 USDT |
| 2025-01-12 | 0.0074 USDT | 10,064,308.0000 HAPPY | 0.0077 USDT | 0.0065 USDT | 0.0088 USDT | 0.0085 USDT |
| 2025-01-11 | 0.0076 USDT | 4,947,741.0000 HAPPY | 0.0078 USDT | 0.0073 USDT | 0.0079 USDT | 0.0077 USDT |
| 2025-01-10 | 0.0079 USDT | 6,365,371.0000 HAPPY | 0.0084 USDT | 0.0074 USDT | 0.0084 USDT | 0.0078 USDT |
| 2025-01-09 | 0.0083 USDT | 7,316,370.0000 HAPPY | 0.0090 USDT | 0.0077 USDT | 0.0091 USDT | 0.0080 USDT |
| 2025-01-08 | 0.0088 USDT | 11,856,379.0000 HAPPY | 0.0094 USDT | 0.0080 USDT | 0.0096 USDT | 0.0090 USDT |
| 2025-01-07 | 0.0098 USDT | 11,347,172.0000 HAPPY | 0.0106 USDT | 0.0091 USDT | 0.0106 USDT | 0.0093 USDT |
| 2025-01-06 | 0.0110 USDT | 90,114,366.0000 HAPPY | 0.0114 USDT | 0.0106 USDT | 0.0115 USDT | 0.0107 USDT |
| 2025-01-05 | 0.0109 USDT | 124,894,235.0000 HAPPY | 0.0112 USDT | 0.0105 USDT | 0.0117 USDT | 0.0107 USDT |
| 2025-01-04 | 0.0117 USDT | 108,560,025.0000 HAPPY | 0.0107 USDT | 0.0106 USDT | 0.0126 USDT | 0.0119 USDT |
| 2025-01-03 | 0.0104 USDT | 201,758,005.0000 HAPPY | 0.0106 USDT | 0.0101 USDT | 0.0110 USDT | 0.0107 USDT |
| 2025-01-02 | 0.0102 USDT | 110,719,003.0000 HAPPY | 0.0101 USDT | 0.0100 USDT | 0.0114 USDT | 0.0104 USDT |
| 2025-01-01 | 0.0104 USDT | 8,052,599.0000 HAPPY | 0.0114 USDT | 0.0098 USDT | 0.0115 USDT | 0.0101 USDT |
| 2024-12-31 | 0.0113 USDT | 307,931,837.0000 HAPPY | 0.0098 USDT | 0.0095 USDT | 0.0117 USDT | 0.0110 USDT |
| 2024-12-30 | 0.0100 USDT | 10,444,545.0000 HAPPY | 0.0099 USDT | 0.0091 USDT | 0.0107 USDT | 0.0097 USDT |
| 2024-12-29 | 0.0103 USDT | 8,125,831.0000 HAPPY | 0.0104 USDT | 0.0097 USDT | 0.0108 USDT | 0.0103 USDT |
| 2024-12-28 | 0.0109 USDT | 16,312,713.0000 HAPPY | 0.0112 USDT | 0.0094 USDT | 0.0126 USDT | 0.0097 USDT |
| 2024-12-27 | 0.0102 USDT | 19,219,850.0000 HAPPY | 0.0088 USDT | 0.0087 USDT | 0.0110 USDT | 0.0105 USDT |
| 2024-12-26 | 0.0090 USDT | 6,545,871.0000 HAPPY | 0.0094 USDT | 0.0085 USDT | 0.0097 USDT | 0.0090 USDT |
| 2024-12-25 | 0.0099 USDT | 8,670,297.0000 HAPPY | 0.0098 USDT | 0.0094 USDT | 0.0105 USDT | 0.0096 USDT |
| 2024-12-24 | 0.0101 USDT | 12,213,092.0000 HAPPY | 0.0102 USDT | 0.0096 USDT | 0.0106 USDT | 0.0100 USDT |
| 2024-12-23 | 0.0104 USDT | 9,135,123.0000 HAPPY | 0.0097 USDT | 0.0096 USDT | 0.0113 USDT | 0.0104 USDT |
| 2024-12-22 | 0.0097 USDT | 11,967,942.0000 HAPPY | 0.0094 USDT | 0.0092 USDT | 0.0104 USDT | 0.0096 USDT |
| 2024-12-21 | 0.0105 USDT | 9,215,828.0000 HAPPY | 0.0105 USDT | 0.0093 USDT | 0.0117 USDT | 0.0095 USDT |
| 2024-12-20 | 0.0097 USDT | 17,398,505.0000 HAPPY | 0.0100 USDT | 0.0082 USDT | 0.0112 USDT | 0.0108 USDT |
| 2024-12-19 | 0.0112 USDT | 20,458,672.1000 HAPPY | 0.0107 USDT | 0.0091 USDT | 0.0132 USDT | 0.0098 USDT |
| 2024-12-18 | 0.0134 USDT | 53,285,472.0000 HAPPY | 0.0111 USDT | 0.0097 USDT | 0.0182 USDT | 0.0108 USDT |
| 2024-12-17 | 0.0115 USDT | 13,763,065.0000 HAPPY | 0.0122 USDT | 0.0104 USDT | 0.0131 USDT | 0.0112 USDT |
| 2024-12-16 | 0.0135 USDT | 38,320,561.0000 HAPPY | 0.0153 USDT | 0.0128 USDT | 0.0156 USDT | 0.0131 USDT |
| 2024-12-15 | 0.0179 USDT | 39,330,899.0000 HAPPY | 0.0173 USDT | 0.0141 USDT | 0.0235 USDT | 0.0152 USDT |
| 2024-12-14 | 0.0169 USDT | 135,183,579.4000 HAPPY | 0.0142 USDT | 0.0121 USDT | 0.0270 USDT | 0.0184 USDT |
| 2024-12-13 | 0.0102 USDT | 24,036,497.0000 HAPPY | 0.0098 USDT | 0.0081 USDT | 0.0120 USDT | 0.0118 USDT |
| 2024-12-12 | 0.0095 USDT | 5,009,459.0000 HAPPY | 0.0094 USDT | 0.0090 USDT | 0.0101 USDT | 0.0098 USDT |
| 2024-12-11 | 0.0085 USDT | 15,976,393.0000 HAPPY | 0.0077 USDT | 0.0073 USDT | 0.0103 USDT | 0.0099 USDT |
| 2024-12-10 | 0.0087 USDT | 6,192,331.0000 HAPPY | 0.0093 USDT | 0.0073 USDT | 0.0097 USDT | 0.0075 USDT |
12