Identifier on Kucoin: HIP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-07 |
0.0211 USDT |
6,910,103.9000 |
0.0235 USDT |
0.0192 USDT |
0.0248 USDT |
0.0201 USDT |
| 2024-06-06 |
0.0211 USDT |
8,192,422.4000 |
0.0201 USDT |
0.0185 USDT |
0.0250 USDT |
0.0239 USDT |
| 2024-06-05 |
0.0202 USDT |
8,630,910.2000 |
0.0203 USDT |
0.0200 USDT |
0.0206 USDT |
0.0202 USDT |
| 2024-06-04 |
0.0210 USDT |
8,616,820.9000 |
0.0222 USDT |
0.0200 USDT |
0.0224 USDT |
0.0204 USDT |
| 2024-06-03 |
0.0211 USDT |
5,401,666.3000 |
0.0215 USDT |
0.0201 USDT |
0.0230 USDT |
0.0219 USDT |
| 2024-06-02 |
0.0226 USDT |
7,826,910.5000 |
0.0221 USDT |
0.0208 USDT |
0.0240 USDT |
0.0219 USDT |
| 2024-06-01 |
0.0247 USDT |
7,850,699.9000 |
0.0238 USDT |
0.0217 USDT |
0.0277 USDT |
0.0220 USDT |
| 2024-05-31 |
0.0281 USDT |
4,649,775.4000 |
0.0282 USDT |
0.0272 USDT |
0.0286 USDT |
0.0274 USDT |
| 2024-05-30 |
0.0293 USDT |
8,979,146.5000 |
0.0303 USDT |
0.0275 USDT |
0.0311 USDT |
0.0282 USDT |
| 2024-05-29 |
0.0307 USDT |
8,283,269.3000 |
0.0307 USDT |
0.0280 USDT |
0.0330 USDT |
0.0317 USDT |
| 2024-05-28 |
0.0324 USDT |
7,394,291.1000 |
0.0337 USDT |
0.0312 USDT |
0.0344 USDT |
0.0317 USDT |
| 2024-05-27 |
0.0335 USDT |
8,927,867.1000 |
0.0347 USDT |
0.0304 USDT |
0.0378 USDT |
0.0333 USDT |
| 2024-05-26 |
0.0354 USDT |
7,573,201.9000 |
0.0374 USDT |
0.0336 USDT |
0.0388 USDT |
0.0348 USDT |
| 2024-05-25 |
0.0370 USDT |
10,129,889.5000 |
0.0337 USDT |
0.0327 USDT |
0.0411 USDT |
0.0369 USDT |
| 2024-05-24 |
0.0361 USDT |
9,400,049.1000 |
0.0320 USDT |
0.0320 USDT |
0.0424 USDT |
0.0349 USDT |
| 2024-05-23 |
0.0327 USDT |
5,004,940.8000 |
0.0319 USDT |
0.0304 USDT |
0.0350 USDT |
0.0326 USDT |
| 2024-05-22 |
0.0326 USDT |
3,572,908.0000 |
0.0346 USDT |
0.0310 USDT |
0.0354 USDT |
0.0319 USDT |
| 2024-05-21 |
0.0326 USDT |
3,472,068.8000 |
0.0333 USDT |
0.0308 USDT |
0.0338 USDT |
0.0333 USDT |
| 2024-05-20 |
0.0352 USDT |
3,669,812.8000 |
0.0399 USDT |
0.0321 USDT |
0.0399 USDT |
0.0337 USDT |
| 2024-05-19 |
0.0369 USDT |
5,043,915.8000 |
0.0331 USDT |
0.0309 USDT |
0.0429 USDT |
0.0374 USDT |
| 2024-05-18 |
0.0369 USDT |
3,747,123.8000 |
0.0323 USDT |
0.0318 USDT |
0.0420 USDT |
0.0336 USDT |
| 2024-05-17 |
0.0320 USDT |
5,545,253.1000 |
0.0326 USDT |
0.0300 USDT |
0.0336 USDT |
0.0322 USDT |
| 2024-05-16 |
0.0329 USDT |
4,827,930.7000 |
0.0333 USDT |
0.0298 USDT |
0.0345 USDT |
0.0326 USDT |
| 2024-05-15 |
0.0340 USDT |
4,471,051.8000 |
0.0332 USDT |
0.0320 USDT |
0.0383 USDT |
0.0329 USDT |
| 2024-05-14 |
0.0346 USDT |
4,458,409.8000 |
0.0374 USDT |
0.0320 USDT |
0.0399 USDT |
0.0336 USDT |
| 2024-05-13 |
0.0383 USDT |
6,072,643.0000 |
0.0470 USDT |
0.0338 USDT |
0.0480 USDT |
0.0382 USDT |
| 2024-05-12 |
0.0482 USDT |
5,793,648.8000 |
0.0543 USDT |
0.0419 USDT |
0.0584 USDT |
0.0493 USDT |
| 2024-05-11 |
0.0599 USDT |
5,614,675.6000 |
0.0568 USDT |
0.0460 USDT |
0.0700 USDT |
0.0510 USDT |
| 2024-05-10 |
0.0658 USDT |
17,988,910.2000 |
0.0447 USDT |
0.0320 USDT |
0.3502 USDT |
0.0558 USDT |
| 2024-05-09 |
0.0383 USDT |
3,512,683.4000 |
0.0339 USDT |
0.0333 USDT |
0.0470 USDT |
0.0432 USDT |
| 2024-05-08 |
0.0303 USDT |
3,715,220.9000 |
0.0332 USDT |
0.0290 USDT |
0.0350 USDT |
0.0339 USDT |
| 2024-05-07 |
0.0329 USDT |
3,955,468.3000 |
0.0336 USDT |
0.0316 USDT |
0.0346 USDT |
0.0324 USDT |
| 2024-05-06 |
0.0360 USDT |
2,346,123.7000 |
0.0374 USDT |
0.0347 USDT |
0.0378 USDT |
0.0353 USDT |
| 2024-05-05 |
0.0354 USDT |
3,181,812.9000 |
0.0361 USDT |
0.0340 USDT |
0.0375 USDT |
0.0362 USDT |
| 2024-05-04 |
0.0329 USDT |
3,908,537.5000 |
0.0318 USDT |
0.0311 USDT |
0.0375 USDT |
0.0366 USDT |
| 2024-05-03 |
0.0322 USDT |
4,389,095.8000 |
0.0306 USDT |
0.0300 USDT |
0.0348 USDT |
0.0322 USDT |
| 2024-05-02 |
0.0308 USDT |
1,846,895.2000 |
0.0314 USDT |
0.0300 USDT |
0.0316 USDT |
0.0310 USDT |
| 2024-05-01 |
0.0319 USDT |
33,589,967.6000 |
0.0318 USDT |
0.0296 USDT |
0.0331 USDT |
0.0314 USDT |
| 2024-04-30 |
0.0313 USDT |
18,186,655.3000 |
0.0301 USDT |
0.0290 USDT |
0.0330 USDT |
0.0315 USDT |
| 2024-04-29 |
0.0310 USDT |
22,351,775.4000 |
0.0316 USDT |
0.0300 USDT |
0.0328 USDT |
0.0300 USDT |
| 2024-04-28 |
0.0318 USDT |
4,141,542.3000 |
0.0338 USDT |
0.0300 USDT |
0.0358 USDT |
0.0314 USDT |
| 2024-04-27 |
0.0310 USDT |
5,621,566.1000 |
0.0319 USDT |
0.0297 USDT |
0.0329 USDT |
0.0316 USDT |
| 2024-04-26 |
0.0357 USDT |
6,604,630.1000 |
0.0380 USDT |
0.0323 USDT |
0.0405 USDT |
0.0330 USDT |
| 2024-04-25 |
0.0425 USDT |
8,661,066.7000 |
0.0422 USDT |
0.0338 USDT |
0.0550 USDT |
0.0380 USDT |
| 2024-04-24 |
0.0567 USDT |
14,180,731.6000 |
0.0200 USDT |
0.0200 USDT |
0.2197 USDT |
0.0422 USDT |