Identifier on Kucoin: HYDRA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.5836 USDT |
403,899.2578 |
0.5750 USDT |
0.5712 USDT |
0.5953 USDT |
0.5937 USDT |
| 2024-02-26 |
0.5659 USDT |
505,882.5951 |
0.5629 USDT |
0.5580 USDT |
0.5804 USDT |
0.5747 USDT |
| 2024-02-25 |
0.5530 USDT |
460,166.3651 |
0.5470 USDT |
0.5441 USDT |
0.5666 USDT |
0.5654 USDT |
| 2024-02-24 |
0.5334 USDT |
553,818.0968 |
0.5302 USDT |
0.5212 USDT |
0.5492 USDT |
0.5462 USDT |
| 2024-02-23 |
0.5349 USDT |
603,431.6524 |
0.5387 USDT |
0.5233 USDT |
0.5412 USDT |
0.5286 USDT |
| 2024-02-22 |
0.5367 USDT |
368,665.9508 |
0.5421 USDT |
0.5298 USDT |
0.5429 USDT |
0.5331 USDT |
| 2024-02-21 |
0.5402 USDT |
428,207.2247 |
0.5533 USDT |
0.5232 USDT |
0.5588 USDT |
0.5354 USDT |
| 2024-02-20 |
0.5627 USDT |
372,945.7659 |
0.5613 USDT |
0.5559 USDT |
0.5700 USDT |
0.5615 USDT |
| 2024-02-19 |
0.5491 USDT |
509,282.7593 |
0.5407 USDT |
0.5320 USDT |
0.5756 USDT |
0.5618 USDT |
| 2024-02-18 |
0.5355 USDT |
518,556.8958 |
0.5374 USDT |
0.5305 USDT |
0.5420 USDT |
0.5402 USDT |
| 2024-02-17 |
0.5398 USDT |
576,443.1448 |
0.5513 USDT |
0.5249 USDT |
0.5541 USDT |
0.5338 USDT |
| 2024-02-16 |
0.5323 USDT |
522,851.8670 |
0.5355 USDT |
0.5229 USDT |
0.5475 USDT |
0.5454 USDT |
| 2024-02-15 |
0.5316 USDT |
83,395.6485 |
0.5326 USDT |
0.5210 USDT |
0.5403 USDT |
0.5318 USDT |
| 2024-02-14 |
0.5278 USDT |
126,963.0093 |
0.5331 USDT |
0.4986 USDT |
0.5498 USDT |
0.5237 USDT |
| 2024-02-13 |
0.5458 USDT |
99,183.1385 |
0.5497 USDT |
0.5320 USDT |
0.5644 USDT |
0.5370 USDT |
| 2024-02-12 |
0.5538 USDT |
84,676.2390 |
0.5526 USDT |
0.5460 USDT |
0.5620 USDT |
0.5503 USDT |
| 2024-02-11 |
0.5533 USDT |
76,216.9581 |
0.5592 USDT |
0.5469 USDT |
0.5599 USDT |
0.5517 USDT |
| 2024-02-10 |
0.5600 USDT |
113,747.2156 |
0.5590 USDT |
0.5417 USDT |
0.5682 USDT |
0.5578 USDT |
| 2024-02-09 |
0.5735 USDT |
137,312.5409 |
0.6140 USDT |
0.5400 USDT |
0.6169 USDT |
0.5591 USDT |
| 2024-02-08 |
0.5908 USDT |
122,894.9249 |
0.5731 USDT |
0.5704 USDT |
0.6238 USDT |
0.6133 USDT |
| 2024-02-07 |
0.5690 USDT |
42,848.3680 |
0.5694 USDT |
0.5655 USDT |
0.5753 USDT |
0.5675 USDT |
| 2024-02-06 |
0.5709 USDT |
24,381.9219 |
0.5710 USDT |
0.5677 USDT |
0.5754 USDT |
0.5702 USDT |
| 2024-02-05 |
0.5699 USDT |
53,521.6095 |
0.5728 USDT |
0.5619 USDT |
0.5771 USDT |
0.5712 USDT |
| 2024-02-04 |
0.5996 USDT |
29,001.5946 |
0.5866 USDT |
0.5862 USDT |
0.6090 USDT |
0.5960 USDT |
| 2024-02-03 |
0.5823 USDT |
33,276.0497 |
0.5810 USDT |
0.5700 USDT |
0.5936 USDT |
0.5900 USDT |
| 2024-02-02 |
0.5869 USDT |
37,900.2925 |
0.6007 USDT |
0.5733 USDT |
0.6038 USDT |
0.5750 USDT |
| 2024-02-01 |
0.6007 USDT |
21,387.4962 |
0.6033 USDT |
0.5927 USDT |
0.6083 USDT |
0.6033 USDT |
| 2024-01-31 |
0.6130 USDT |
57,277.5168 |
0.5994 USDT |
0.5953 USDT |
0.6372 USDT |
0.6054 USDT |
| 2024-01-30 |
0.6048 USDT |
48,350.7741 |
0.6019 USDT |
0.5917 USDT |
0.6166 USDT |
0.5982 USDT |
| 2024-01-29 |
0.5864 USDT |
51,307.6270 |
0.5899 USDT |
0.5720 USDT |
0.6033 USDT |
0.5959 USDT |
| 2024-01-28 |
0.5849 USDT |
14,982.9714 |
0.5935 USDT |
0.5800 USDT |
0.5939 USDT |
0.5868 USDT |
| 2024-01-27 |
0.5970 USDT |
17,991.6966 |
0.5968 USDT |
0.5910 USDT |
0.6028 USDT |
0.5912 USDT |
| 2024-01-26 |
0.5880 USDT |
25,198.6704 |
0.5769 USDT |
0.5769 USDT |
0.6030 USDT |
0.5999 USDT |
| 2024-01-25 |
0.5808 USDT |
13,947.3274 |
0.5874 USDT |
0.5768 USDT |
0.5897 USDT |
0.5770 USDT |
| 2024-01-24 |
0.5864 USDT |
17,347.3468 |
0.5829 USDT |
0.5806 USDT |
0.5932 USDT |
0.5893 USDT |
| 2024-01-23 |
0.5864 USDT |
33,498.6912 |
0.5919 USDT |
0.5783 USDT |
0.5930 USDT |
0.5803 USDT |
| 2024-01-22 |
0.6024 USDT |
61,789.7009 |
0.6221 USDT |
0.5799 USDT |
0.6256 USDT |
0.5978 USDT |
| 2024-01-21 |
0.6127 USDT |
33,820.0517 |
0.6060 USDT |
0.6012 USDT |
0.6255 USDT |
0.6236 USDT |
| 2024-01-20 |
0.6115 USDT |
17,638.9923 |
0.6134 USDT |
0.6060 USDT |
0.6193 USDT |
0.6070 USDT |
| 2024-01-19 |
0.6167 USDT |
41,324.9188 |
0.6239 USDT |
0.6101 USDT |
0.6269 USDT |
0.6149 USDT |
| 2024-01-18 |
0.6274 USDT |
77,244.8972 |
0.6464 USDT |
0.6115 USDT |
0.6527 USDT |
0.6236 USDT |
| 2024-01-17 |
0.6450 USDT |
38,760.0204 |
0.6409 USDT |
0.6390 USDT |
0.6533 USDT |
0.6462 USDT |
| 2024-01-16 |
0.6436 USDT |
55,677.0512 |
0.6269 USDT |
0.6253 USDT |
0.6585 USDT |
0.6407 USDT |
| 2024-01-15 |
0.6324 USDT |
70,612.4486 |
0.6405 USDT |
0.6220 USDT |
0.6445 USDT |
0.6311 USDT |
| 2024-01-14 |
0.6496 USDT |
60,461.1697 |
0.6434 USDT |
0.6392 USDT |
0.6588 USDT |
0.6449 USDT |
| 2024-01-13 |
0.6399 USDT |
64,742.7370 |
0.6311 USDT |
0.6272 USDT |
0.6560 USDT |
0.6417 USDT |
| 2024-01-12 |
0.6588 USDT |
103,156.9722 |
0.6615 USDT |
0.6278 USDT |
0.6800 USDT |
0.6306 USDT |
| 2024-01-11 |
0.6804 USDT |
130,764.5168 |
0.6811 USDT |
0.6540 USDT |
0.6981 USDT |
0.6601 USDT |
| 2024-01-10 |
0.6899 USDT |
104,464.3728 |
0.6960 USDT |
0.6742 USDT |
0.7067 USDT |
0.6909 USDT |
| 2024-01-09 |
0.6968 USDT |
117,154.3942 |
0.6981 USDT |
0.6787 USDT |
0.7204 USDT |
0.6830 USDT |