Identifier on Kucoin: HYDRA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.5670 USDT |
26,732.8939 |
0.5674 USDT |
0.5646 USDT |
0.5703 USDT |
0.5698 USDT |
| 2024-12-22 |
0.5800 USDT |
169,174.7274 |
0.5777 USDT |
0.5749 USDT |
0.5871 USDT |
0.5804 USDT |
| 2024-12-21 |
0.5852 USDT |
207,276.6942 |
0.5674 USDT |
0.5668 USDT |
0.6020 USDT |
0.5821 USDT |
| 2024-12-20 |
0.5580 USDT |
337,762.4218 |
0.5641 USDT |
0.5417 USDT |
0.5696 USDT |
0.5678 USDT |
| 2024-12-19 |
0.5850 USDT |
491,736.2771 |
0.5790 USDT |
0.5599 USDT |
0.5947 USDT |
0.5655 USDT |
| 2024-12-18 |
0.6058 USDT |
463,294.1952 |
0.6110 USDT |
0.5903 USDT |
0.6143 USDT |
0.5906 USDT |
| 2024-12-17 |
0.5991 USDT |
168,272.8325 |
0.6153 USDT |
0.5901 USDT |
0.6156 USDT |
0.5998 USDT |
| 2024-12-16 |
0.6184 USDT |
37,993.3001 |
0.6086 USDT |
0.6063 USDT |
0.6259 USDT |
0.6170 USDT |
| 2024-12-15 |
0.6101 USDT |
31,407.7778 |
0.6153 USDT |
0.6029 USDT |
0.6184 USDT |
0.6075 USDT |
| 2024-12-14 |
0.6184 USDT |
45,274.5861 |
0.6275 USDT |
0.6002 USDT |
0.6308 USDT |
0.6153 USDT |
| 2024-12-13 |
0.6309 USDT |
58,745.0568 |
0.6348 USDT |
0.6227 USDT |
0.6392 USDT |
0.6265 USDT |
| 2024-12-12 |
0.6377 USDT |
51,426.3766 |
0.6244 USDT |
0.6199 USDT |
0.6513 USDT |
0.6352 USDT |
| 2024-12-11 |
0.6155 USDT |
48,122.5983 |
0.6123 USDT |
0.6002 USDT |
0.6349 USDT |
0.6312 USDT |
| 2024-12-10 |
0.6289 USDT |
78,139.8195 |
0.6444 USDT |
0.6007 USDT |
0.6490 USDT |
0.6026 USDT |
| 2024-12-09 |
0.6770 USDT |
210,172.1654 |
0.6896 USDT |
0.6200 USDT |
0.7205 USDT |
0.6421 USDT |
| 2024-12-08 |
0.6836 USDT |
155,263.4306 |
0.6969 USDT |
0.6570 USDT |
0.7036 USDT |
0.6907 USDT |
| 2024-12-07 |
0.6368 USDT |
156,251.2191 |
0.5841 USDT |
0.5786 USDT |
0.6748 USDT |
0.6704 USDT |
| 2024-12-06 |
0.5533 USDT |
397,725.7211 |
0.4477 USDT |
0.4477 USDT |
0.6200 USDT |
0.5705 USDT |
| 2024-12-05 |
0.4475 USDT |
149,438.9251 |
0.4261 USDT |
0.4261 USDT |
0.4648 USDT |
0.4520 USDT |
| 2024-12-04 |
0.4338 USDT |
74,253.2827 |
0.4301 USDT |
0.4281 USDT |
0.4427 USDT |
0.4401 USDT |
| 2024-12-03 |
0.4043 USDT |
110,150.4869 |
0.3886 USDT |
0.3872 USDT |
0.4198 USDT |
0.4155 USDT |
| 2024-12-02 |
0.3942 USDT |
186,376.3630 |
0.4075 USDT |
0.3764 USDT |
0.4151 USDT |
0.3884 USDT |
| 2024-12-01 |
0.4043 USDT |
143,422.2699 |
0.3899 USDT |
0.3892 USDT |
0.4143 USDT |
0.4105 USDT |
| 2024-11-30 |
0.3467 USDT |
162,143.9629 |
0.3385 USDT |
0.3374 USDT |
0.3720 USDT |
0.3715 USDT |
| 2024-11-29 |
0.3320 USDT |
306,303.0453 |
0.3121 USDT |
0.3097 USDT |
0.3661 USDT |
0.3487 USDT |
| 2024-11-28 |
0.3158 USDT |
250,414.6168 |
0.3114 USDT |
0.3093 USDT |
0.3237 USDT |
0.3129 USDT |
| 2024-11-27 |
0.3066 USDT |
272,323.9471 |
0.3055 USDT |
0.3030 USDT |
0.3150 USDT |
0.3144 USDT |
| 2024-11-26 |
0.3089 USDT |
365,513.3662 |
0.3141 USDT |
0.3037 USDT |
0.3159 USDT |
0.3061 USDT |
| 2024-11-25 |
0.3157 USDT |
556,801.1919 |
0.3147 USDT |
0.3030 USDT |
0.3243 USDT |
0.3084 USDT |
| 2024-11-24 |
0.3104 USDT |
794,020.5979 |
0.3100 USDT |
0.3045 USDT |
0.3295 USDT |
0.3166 USDT |
| 2024-11-23 |
0.3097 USDT |
445,851.7928 |
0.3074 USDT |
0.2936 USDT |
0.3321 USDT |
0.3071 USDT |
| 2024-11-22 |
0.2968 USDT |
71,047.9663 |
0.2945 USDT |
0.2810 USDT |
0.3089 USDT |
0.3071 USDT |
| 2024-11-21 |
0.2968 USDT |
43,740.1293 |
0.2924 USDT |
0.2911 USDT |
0.3030 USDT |
0.2957 USDT |
| 2024-11-20 |
0.2979 USDT |
23,491.9186 |
0.2947 USDT |
0.2941 USDT |
0.3019 USDT |
0.2954 USDT |
| 2024-11-19 |
0.2990 USDT |
69,374.2395 |
0.3055 USDT |
0.2917 USDT |
0.3064 USDT |
0.2930 USDT |
| 2024-11-18 |
0.3026 USDT |
44,598.0873 |
0.3005 USDT |
0.2950 USDT |
0.3066 USDT |
0.3026 USDT |
| 2024-11-17 |
0.2985 USDT |
66,121.9742 |
0.3057 USDT |
0.2950 USDT |
0.3057 USDT |
0.3030 USDT |
| 2024-11-16 |
0.3067 USDT |
75,849.3872 |
0.3012 USDT |
0.2989 USDT |
0.3164 USDT |
0.3098 USDT |
| 2024-11-15 |
0.3016 USDT |
52,276.1831 |
0.2969 USDT |
0.2953 USDT |
0.3078 USDT |
0.2975 USDT |
| 2024-11-14 |
0.3059 USDT |
101,924.8033 |
0.3093 USDT |
0.2900 USDT |
0.3141 USDT |
0.2974 USDT |
| 2024-11-13 |
0.2942 USDT |
162,581.9651 |
0.2887 USDT |
0.2822 USDT |
0.3130 USDT |
0.3091 USDT |
| 2024-11-12 |
0.2915 USDT |
178,003.0550 |
0.2970 USDT |
0.2801 USDT |
0.2996 USDT |
0.2910 USDT |
| 2024-11-11 |
0.3039 USDT |
247,365.0675 |
0.3087 USDT |
0.2949 USDT |
0.3101 USDT |
0.2964 USDT |
| 2024-11-10 |
0.3251 USDT |
159,974.0230 |
0.3321 USDT |
0.3168 USDT |
0.3351 USDT |
0.3199 USDT |
| 2024-11-09 |
0.3434 USDT |
251,699.1401 |
0.3572 USDT |
0.3317 USDT |
0.3606 USDT |
0.3343 USDT |
| 2024-11-08 |
0.3189 USDT |
629,656.9085 |
0.2748 USDT |
0.2740 USDT |
0.3881 USDT |
0.3707 USDT |
| 2024-11-07 |
0.2449 USDT |
602,026.4608 |
0.2370 USDT |
0.2360 USDT |
0.2924 USDT |
0.2666 USDT |
| 2024-11-06 |
0.2273 USDT |
631,873.1492 |
0.2260 USDT |
0.2181 USDT |
0.2426 USDT |
0.2356 USDT |
| 2024-11-05 |
0.2226 USDT |
963,426.4601 |
0.2174 USDT |
0.2094 USDT |
0.2300 USDT |
0.2281 USDT |
| 2024-11-04 |
0.2104 USDT |
1,484,283.0924 |
0.2077 USDT |
0.2052 USDT |
0.2150 USDT |
0.2097 USDT |