Identifier on Kucoin: HIP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
0.0042 USDT |
7,364,612.9000 |
0.0046 USDT |
0.0039 USDT |
0.0048 USDT |
0.0041 USDT |
| 2024-07-26 |
0.0044 USDT |
18,888,118.4000 |
0.0040 USDT |
0.0038 USDT |
0.0052 USDT |
0.0043 USDT |
| 2024-07-25 |
0.0040 USDT |
8,346,476.1000 |
0.0044 USDT |
0.0036 USDT |
0.0044 USDT |
0.0040 USDT |
| 2024-07-24 |
0.0046 USDT |
9,615,214.7000 |
0.0047 USDT |
0.0041 USDT |
0.0051 USDT |
0.0043 USDT |
| 2024-07-23 |
0.0050 USDT |
6,424,672.6000 |
0.0052 USDT |
0.0045 USDT |
0.0054 USDT |
0.0047 USDT |
| 2024-07-22 |
0.0051 USDT |
8,149,905.9000 |
0.0052 USDT |
0.0048 USDT |
0.0053 USDT |
0.0052 USDT |
| 2024-07-21 |
0.0057 USDT |
9,575,421.6000 |
0.0060 USDT |
0.0050 USDT |
0.0063 USDT |
0.0054 USDT |
| 2024-07-20 |
0.0060 USDT |
10,095,066.1000 |
0.0059 USDT |
0.0056 USDT |
0.0068 USDT |
0.0060 USDT |
| 2024-07-19 |
0.0056 USDT |
10,474,299.4000 |
0.0059 USDT |
0.0051 USDT |
0.0066 USDT |
0.0058 USDT |
| 2024-07-18 |
0.0059 USDT |
8,418,473.6000 |
0.0063 USDT |
0.0055 USDT |
0.0063 USDT |
0.0060 USDT |
| 2024-07-17 |
0.0068 USDT |
7,282,604.1000 |
0.0074 USDT |
0.0062 USDT |
0.0074 USDT |
0.0067 USDT |
| 2024-07-16 |
0.0072 USDT |
12,209,144.6000 |
0.0072 USDT |
0.0061 USDT |
0.0085 USDT |
0.0073 USDT |
| 2024-07-15 |
0.0074 USDT |
14,197,372.5000 |
0.0074 USDT |
0.0067 USDT |
0.0082 USDT |
0.0074 USDT |
| 2024-07-14 |
0.0086 USDT |
38,144,692.2000 |
0.0098 USDT |
0.0066 USDT |
0.0115 USDT |
0.0079 USDT |
| 2024-07-13 |
0.0106 USDT |
19,686,408.4000 |
0.0048 USDT |
0.0047 USDT |
0.0190 USDT |
0.0111 USDT |
| 2024-07-12 |
0.0047 USDT |
3,081,438.9000 |
0.0046 USDT |
0.0045 USDT |
0.0048 USDT |
0.0048 USDT |
| 2024-07-11 |
0.0051 USDT |
3,865,176.4000 |
0.0054 USDT |
0.0045 USDT |
0.0054 USDT |
0.0047 USDT |
| 2024-07-10 |
0.0052 USDT |
4,718,820.6000 |
0.0055 USDT |
0.0049 USDT |
0.0055 USDT |
0.0053 USDT |
| 2024-07-09 |
0.0055 USDT |
6,068,372.1000 |
0.0057 USDT |
0.0053 USDT |
0.0057 USDT |
0.0054 USDT |
| 2024-07-08 |
0.0058 USDT |
4,912,842.9000 |
0.0062 USDT |
0.0052 USDT |
0.0062 USDT |
0.0057 USDT |
| 2024-07-07 |
0.0063 USDT |
6,307,696.0000 |
0.0063 USDT |
0.0060 USDT |
0.0065 USDT |
0.0062 USDT |
| 2024-07-06 |
0.0066 USDT |
3,666,819.7000 |
0.0071 USDT |
0.0062 USDT |
0.0072 USDT |
0.0065 USDT |
| 2024-07-05 |
0.0078 USDT |
7,207,570.7000 |
0.0092 USDT |
0.0067 USDT |
0.0093 USDT |
0.0072 USDT |
| 2024-07-04 |
0.0094 USDT |
5,738,098.4000 |
0.0096 USDT |
0.0085 USDT |
0.0104 USDT |
0.0090 USDT |
| 2024-07-03 |
0.0097 USDT |
2,869,150.3000 |
0.0102 USDT |
0.0083 USDT |
0.0130 USDT |
0.0093 USDT |
| 2024-07-02 |
0.0093 USDT |
2,382,687.2000 |
0.0104 USDT |
0.0087 USDT |
0.0105 USDT |
0.0102 USDT |
| 2024-07-01 |
0.0106 USDT |
3,806,621.2000 |
0.0106 USDT |
0.0104 USDT |
0.0115 USDT |
0.0104 USDT |
| 2024-06-30 |
0.0109 USDT |
7,243,649.9000 |
0.0115 USDT |
0.0105 USDT |
0.0115 USDT |
0.0106 USDT |
| 2024-06-29 |
0.0120 USDT |
5,590,686.2000 |
0.0130 USDT |
0.0113 USDT |
0.0130 USDT |
0.0118 USDT |
| 2024-06-28 |
0.0128 USDT |
2,367,504.1000 |
0.0132 USDT |
0.0126 USDT |
0.0136 USDT |
0.0130 USDT |
| 2024-06-27 |
0.0144 USDT |
1,831,226.1000 |
0.0144 USDT |
0.0130 USDT |
0.0147 USDT |
0.0131 USDT |
| 2024-06-26 |
0.0149 USDT |
6,652,430.4000 |
0.0157 USDT |
0.0143 USDT |
0.0157 USDT |
0.0146 USDT |
| 2024-06-25 |
0.0160 USDT |
6,889,124.3000 |
0.0150 USDT |
0.0150 USDT |
0.0174 USDT |
0.0159 USDT |
| 2024-06-24 |
0.0157 USDT |
6,682,814.0000 |
0.0163 USDT |
0.0149 USDT |
0.0163 USDT |
0.0150 USDT |
| 2024-06-23 |
0.0164 USDT |
6,653,229.5000 |
0.0163 USDT |
0.0160 USDT |
0.0167 USDT |
0.0163 USDT |
| 2024-06-22 |
0.0163 USDT |
8,025,508.8000 |
0.0163 USDT |
0.0161 USDT |
0.0168 USDT |
0.0163 USDT |
| 2024-06-21 |
0.0165 USDT |
7,650,179.2000 |
0.0164 USDT |
0.0160 USDT |
0.0172 USDT |
0.0162 USDT |
| 2024-06-20 |
0.0165 USDT |
6,330,086.8000 |
0.0171 USDT |
0.0161 USDT |
0.0171 USDT |
0.0164 USDT |
| 2024-06-19 |
0.0165 USDT |
6,694,653.3000 |
0.0165 USDT |
0.0160 USDT |
0.0169 USDT |
0.0165 USDT |
| 2024-06-18 |
0.0161 USDT |
6,988,609.1000 |
0.0163 USDT |
0.0160 USDT |
0.0184 USDT |
0.0168 USDT |
| 2024-06-17 |
0.0165 USDT |
2,238,712.1000 |
0.0170 USDT |
0.0161 USDT |
0.0170 USDT |
0.0161 USDT |
| 2024-06-16 |
0.0175 USDT |
7,820,485.1000 |
0.0166 USDT |
0.0165 USDT |
0.0211 USDT |
0.0169 USDT |
| 2024-06-15 |
0.0164 USDT |
5,333,615.9000 |
0.0162 USDT |
0.0161 USDT |
0.0169 USDT |
0.0163 USDT |
| 2024-06-14 |
0.0170 USDT |
4,721,260.6000 |
0.0173 USDT |
0.0160 USDT |
0.0175 USDT |
0.0161 USDT |
| 2024-06-13 |
0.0198 USDT |
6,850,988.2000 |
0.0210 USDT |
0.0170 USDT |
0.0216 USDT |
0.0170 USDT |
| 2024-06-12 |
0.0212 USDT |
6,327,838.3000 |
0.0223 USDT |
0.0200 USDT |
0.0229 USDT |
0.0210 USDT |
| 2024-06-11 |
0.0197 USDT |
6,974,609.0000 |
0.0202 USDT |
0.0184 USDT |
0.0206 USDT |
0.0191 USDT |
| 2024-06-10 |
0.0204 USDT |
2,732,578.3000 |
0.0214 USDT |
0.0200 USDT |
0.0215 USDT |
0.0202 USDT |
| 2024-06-09 |
0.0211 USDT |
7,352,425.6000 |
0.0208 USDT |
0.0200 USDT |
0.0250 USDT |
0.0215 USDT |
| 2024-06-08 |
0.0212 USDT |
8,178,583.8000 |
0.0199 USDT |
0.0196 USDT |
0.0233 USDT |
0.0205 USDT |