HAPIUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 01 2024 | 16.82 | -0.110 | -0.63% | 16.99 | 17.11 | 16.36 | 1,225.00 |
May 31 2024 | 16.92 | 0.080 | 0.47% | 16.81 | 17.12 | 16.64 | 1,344.00 |
May 30 2024 | 16.84 | -1.21 | -6.70% | 17.98 | 18.17 | 16.54 | 1,748.00 |
May 29 2024 | 18.05 | 0.630 | 3.63% | 17.42 | 18.23 | 17.19 | 1,351.00 |
May 28 2024 | 17.42 | -0.520 | -2.87% | 17.95 | 18.18 | 16.62 | 2,547.00 |
May 27 2024 | 17.94 | 0.920 | 5.38% | 17.03 | 18.31 | 16.88 | 2,322.00 |
May 26 2024 | 17.02 | -0.910 | -5.10% | 17.94 | 17.94 | 16.99 | 2,087.00 |
May 25 2024 | 17.93 | 0.190 | 1.07% | 17.75 | 18.11 | 17.70 | 1,754.00 |
May 24 2024 | 17.74 | -0.070 | -0.37% | 17.86 | 17.93 | 17.20 | 2,913.00 |
May 23 2024 | 17.81 | -1.01 | -5.38% | 18.83 | 19.23 | 17.75 | 3,004.00 |
May 22 2024 | 18.82 | -0.650 | -3.34% | 19.46 | 19.67 | 18.77 | 1,663.00 |
May 21 2024 | 19.47 | -0.790 | -3.89% | 20.28 | 20.33 | 18.60 | 2,568.00 |
May 20 2024 | 20.26 | 2.42 | 13.55% | 17.85 | 20.27 | 17.40 | 3,124.00 |
May 19 2024 | 17.84 | -0.160 | -0.89% | 18.02 | 18.18 | 17.64 | 2,462.00 |
May 18 2024 | 18.00 | 0.300 | 1.69% | 17.73 | 18.38 | 17.64 | 2,972.00 |
May 17 2024 | 17.71 | 0.100 | 0.57% | 17.60 | 18.43 | 17.58 | 2,887.00 |
May 16 2024 | 17.61 | -0.760 | -4.15% | 18.35 | 19.36 | 16.72 | 4,256.00 |
May 15 2024 | 18.37 | 1.13 | 6.52% | 17.23 | 18.67 | 16.91 | 3,044.00 |
May 14 2024 | 17.24 | -0.800 | -4.43% | 18.03 | 18.47 | 17.00 | 3,024.00 |
May 13 2024 | 18.04 | -0.110 | -0.63% | 18.14 | 18.70 | 17.95 | 2,948.00 |
May 12 2024 | 18.16 | -0.100 | -0.52% | 18.26 | 18.67 | 18.02 | 2,830.00 |
May 11 2024 | 18.25 | -0.080 | -0.41% | 18.32 | 18.62 | 18.01 | 2,676.00 |
May 10 2024 | 18.33 | -0.560 | -2.94% | 18.87 | 19.08 | 18.28 | 2,249.00 |
May 09 2024 | 18.88 | -0.300 | -1.58% | 19.21 | 19.28 | 18.24 | 3,188.00 |
May 08 2024 | 19.18 | -0.500 | -2.52% | 19.64 | 20.00 | 19.12 | 3,670.00 |
May 07 2024 | 19.68 | 1.04 | 5.57% | 18.65 | 20.00 | 17.75 | 3,207.00 |
May 06 2024 | 18.64 | -1.09 | -5.54% | 19.67 | 19.80 | 18.62 | 2,824.00 |
May 05 2024 | 19.73 | 0.090 | 0.46% | 19.74 | 19.99 | 19.25 | 2,578.00 |
May 04 2024 | 19.64 | -1.00 | -4.84% | 20.63 | 20.80 | 19.52 | 2,983.00 |
May 03 2024 | 20.64 | 2.11 | 11.37% | 18.54 | 20.87 | 18.34 | 3,133.00 |
May 02 2024 | 18.54 | -0.060 | -0.31% | 18.55 | 18.73 | 17.94 | 2,630.00 |
May 01 2024 | 18.59 | 0.250 | 1.35% | 18.34 | 18.61 | 17.66 | 3,054.00 |
Apr 30 2024 | 18.35 | -0.520 | -2.75% | 18.95 | 19.16 | 17.72 | 3,067.00 |
Apr 29 2024 | 18.86 | -1.88 | -9.05% | 20.72 | 20.78 | 18.37 | 3,437.00 |
Apr 28 2024 | 20.74 | 0.520 | 2.57% | 20.18 | 21.00 | 20.08 | 3,032.00 |
Apr 27 2024 | 20.22 | 0.380 | 1.90% | 19.80 | 20.71 | 19.48 | 3,100.00 |
Apr 26 2024 | 19.84 | 0.980 | 5.18% | 18.83 | 20.40 | 18.65 | 3,095.00 |
Apr 25 2024 | 18.87 | -0.220 | -1.15% | 19.06 | 19.26 | 17.97 | 2,695.00 |
Apr 24 2024 | 19.09 | -0.330 | -1.70% | 19.40 | 20.11 | 18.93 | 2,968.00 |
Apr 23 2024 | 19.42 | -0.640 | -3.18% | 20.08 | 20.30 | 19.27 | 3,156.00 |
Apr 22 2024 | 20.05 | -0.010 | -0.07% | 19.98 | 20.73 | 19.92 | 2,979.00 |
Apr 21 2024 | 20.07 | 0.080 | 0.42% | 19.99 | 20.39 | 19.72 | 2,296.00 |
Apr 20 2024 | 19.98 | 0.630 | 3.26% | 19.42 | 20.08 | 18.95 | 3,005.00 |
Apr 19 2024 | 19.35 | 0.330 | 1.73% | 19.30 | 19.97 | 18.43 | 3,341.00 |
Apr 18 2024 | 19.02 | -0.770 | -3.87% | 19.78 | 20.39 | 19.01 | 3,997.00 |
Apr 17 2024 | 19.79 | -1.13 | -5.39% | 20.98 | 22.21 | 19.54 | 3,523.00 |
Apr 16 2024 | 20.92 | -0.040 | -0.17% | 20.89 | 21.38 | 20.40 | 3,013.00 |
Apr 15 2024 | 20.95 | 0.720 | 3.57% | 20.11 | 21.74 | 20.10 | 3,240.00 |
Apr 14 2024 | 20.23 | 0.910 | 4.70% | 19.20 | 20.27 | 18.25 | 3,749.00 |
Apr 13 2024 | 19.32 | -1.84 | -8.71% | 21.13 | 25.56 | 19.00 | 4,570.00 |
Apr 12 2024 | 21.17 | -1.62 | -7.09% | 22.57 | 23.61 | 20.20 | 3,241.00 |
Apr 11 2024 | 22.78 | -1.36 | -5.62% | 24.17 | 24.88 | 22.50 | 3,922.00 |
Apr 10 2024 | 24.14 | -2.73 | -10.17% | 26.85 | 27.23 | 23.06 | 3,844.00 |
Apr 09 2024 | 26.87 | -0.710 | -2.57% | 27.60 | 28.29 | 26.15 | 3,227.00 |
Apr 08 2024 | 27.58 | 6.20 | 29.00% | 21.43 | 29.92 | 21.23 | 4,858.00 |
Apr 07 2024 | 21.38 | -0.360 | -1.67% | 21.78 | 22.17 | 21.01 | 3,170.00 |
Apr 06 2024 | 21.75 | 1.14 | 5.55% | 20.67 | 22.12 | 20.60 | 2,807.00 |
Apr 05 2024 | 20.60 | -1.23 | -5.63% | 21.87 | 22.46 | 20.23 | 3,751.00 |
Apr 04 2024 | 21.83 | -0.760 | -3.37% | 22.53 | 22.75 | 21.00 | 3,462.00 |
Apr 03 2024 | 22.59 | 0.040 | 0.16% | 22.54 | 22.76 | 21.92 | 3,479.00 |
Apr 02 2024 | 22.56 | -0.470 | -2.04% | 23.05 | 29.00 | 21.97 | 3,333.00 |
Apr 01 2024 | 23.03 | -0.730 | -3.06% | 23.82 | 28.96 | 21.69 | 3,987.00 |
Mar 31 2024 | 23.75 | 1.03 | 4.54% | 22.69 | 24.01 | 22.14 | 3,639.00 |
Mar 30 2024 | 22.72 | -0.540 | -2.33% | 23.17 | 23.46 | 22.20 | 3,757.00 |
Mar 29 2024 | 23.27 | -0.290 | -1.24% | 23.59 | 23.69 | 22.50 | 4,556.00 |
Mar 28 2024 | 23.56 | -0.090 | -0.38% | 23.67 | 26.61 | 22.43 | 5,388.00 |
Mar 27 2024 | 23.65 | -1.18 | -4.74% | 24.89 | 30.33 | 23.14 | 4,769.00 |
Mar 26 2024 | 24.82 | -1.66 | -6.26% | 26.51 | 26.64 | 24.29 | 4,415.00 |
Mar 25 2024 | 26.48 | 0.820 | 3.20% | 25.80 | 27.19 | 25.05 | 3,279.00 |
Mar 24 2024 | 25.66 | 0.500 | 1.98% | 25.22 | 26.06 | 24.78 | 3,030.00 |
Mar 23 2024 | 25.16 | 0.020 | 0.07% | 25.17 | 25.96 | 24.71 | 2,943.00 |
Mar 22 2024 | 25.15 | -0.940 | -3.59% | 26.05 | 26.47 | 24.67 | 3,230.00 |
Mar 21 2024 | 26.08 | -1.44 | -5.22% | 27.53 | 28.00 | 25.74 | 2,505.00 |
Mar 20 2024 | 27.52 | 0.540 | 2.02% | 26.82 | 27.79 | 25.52 | 2,865.00 |
Mar 19 2024 | 26.97 | -3.50 | -11.48% | 30.48 | 30.59 | 26.69 | 3,456.00 |
Mar 18 2024 | 30.47 | 2.34 | 8.33% | 28.28 | 31.41 | 27.85 | 3,632.00 |
Mar 17 2024 | 28.13 | -0.270 | -0.96% | 28.33 | 29.25 | 27.30 | 3,544.00 |
Mar 16 2024 | 28.40 | -2.23 | -7.27% | 30.70 | 30.90 | 28.27 | 3,223.00 |
Mar 15 2024 | 30.63 | -3.00 | -8.92% | 33.55 | 34.45 | 29.25 | 4,173.00 |
Mar 14 2024 | 33.63 | -0.410 | -1.20% | 33.92 | 38.21 | 31.10 | 3,557.00 |
Mar 13 2024 | 34.03 | 4.90 | 16.83% | 29.05 | 35.00 | 28.80 | 4,485.00 |
Mar 12 2024 | 29.13 | 0.990 | 3.52% | 28.25 | 29.42 | 27.40 | 3,186.00 |
Mar 11 2024 | 28.14 | -0.520 | -1.81% | 28.65 | 29.67 | 27.30 | 3,848.00 |
Mar 10 2024 | 28.66 | 6.76 | 30.85% | 21.91 | 29.09 | 21.78 | 4,575.00 |
Mar 09 2024 | 21.90 | -0.130 | -0.61% | 22.08 | 22.88 | 21.28 | 4,231.00 |
Mar 08 2024 | 22.04 | 0.030 | 0.15% | 22.02 | 22.91 | 21.30 | 3,987.00 |
Mar 07 2024 | 22.00 | -0.650 | -2.89% | 22.91 | 23.11 | 21.14 | 4,351.00 |
Mar 06 2024 | 22.66 | 0.240 | 1.06% | 22.29 | 23.62 | 21.87 | 4,313.00 |
Mar 05 2024 | 22.42 | -1.85 | -7.63% | 24.26 | 24.65 | 21.54 | 5,076.00 |
Mar 04 2024 | 24.27 | -0.990 | -3.91% | 25.15 | 25.33 | 23.61 | 4,432.00 |
Mar 03 2024 | 25.26 | -1.12 | -4.26% | 26.23 | 26.55 | 24.60 | 3,658.00 |
Mar 02 2024 | 26.38 | -0.480 | -1.79% | 26.83 | 27.95 | 25.87 | 3,993.00 |