Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: HYPE-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-01-28 | 23.2820 USDT | 582,262.3999 | 23.3620 USDT | 21.5080 USDT | 24.6100 USDT | 21.8460 USDT |
| 2025-01-27 | 21.4075 USDT | 1,172,680.3100 | 22.1610 USDT | 20.1680 USDT | 23.6120 USDT | 23.4450 USDT |
| 2025-01-26 | 23.7757 USDT | 503,472.9100 | 23.1730 USDT | 22.7730 USDT | 24.9030 USDT | 23.1860 USDT |
| 2025-01-25 | 22.6411 USDT | 558,760.2100 | 23.0680 USDT | 21.7390 USDT | 23.9370 USDT | 23.8140 USDT |
| 2025-01-24 | 23.1642 USDT | 692,471.6695 | 21.9660 USDT | 21.1310 USDT | 24.9980 USDT | 24.8800 USDT |
| 2025-01-23 | 23.3028 USDT | 1,090,074.7381 | 24.3280 USDT | 22.1190 USDT | 24.6910 USDT | 23.6550 USDT |
| 2025-01-22 | 25.6058 USDT | 696,069.5398 | 23.1890 USDT | 22.9950 USDT | 27.0500 USDT | 25.1810 USDT |
| 2025-01-21 | 22.8656 USDT | 1,227,017.6728 | 20.5670 USDT | 20.0500 USDT | 25.1160 USDT | 24.0200 USDT |
| 2025-01-20 | 20.8162 USDT | 1,467,180.3000 | 20.4170 USDT | 19.2950 USDT | 22.8070 USDT | 20.2530 USDT |
| 2025-01-19 | 21.5608 USDT | 1,700,623.1286 | 21.9540 USDT | 19.2660 USDT | 23.8560 USDT | 20.6400 USDT |
| 2025-01-18 | 21.0172 USDT | 1,268,329.1633 | 23.0940 USDT | 19.2400 USDT | 23.1100 USDT | 20.7590 USDT |
| 2025-01-17 | 23.3658 USDT | 498,692.9300 | 23.4870 USDT | 22.3740 USDT | 24.1300 USDT | 23.4850 USDT |
| 2025-01-16 | 23.7854 USDT | 492,878.0598 | 24.3630 USDT | 23.0950 USDT | 24.4000 USDT | 23.5690 USDT |
| 2025-01-15 | 23.2710 USDT | 784,623.5798 | 23.0080 USDT | 22.0780 USDT | 24.4340 USDT | 23.7420 USDT |
| 2025-01-14 | 22.4884 USDT | 916,315.6300 | 21.6350 USDT | 21.2220 USDT | 23.5560 USDT | 22.7180 USDT |
| 2025-01-13 | 20.3906 USDT | 1,362,546.8200 | 21.1270 USDT | 18.8400 USDT | 23.3110 USDT | 20.8870 USDT |
| 2025-01-12 | 21.1591 USDT | 506,802.3200 | 20.8760 USDT | 19.9580 USDT | 22.0000 USDT | 20.9960 USDT |
| 2025-01-11 | 20.3690 USDT | 499,916.0097 | 20.6990 USDT | 19.6190 USDT | 21.2990 USDT | 20.9270 USDT |
| 2025-01-10 | 21.0017 USDT | 1,274,652.7900 | 20.2720 USDT | 19.7630 USDT | 22.6000 USDT | 20.8250 USDT |
| 2025-01-09 | 20.9227 USDT | 1,184,251.6300 | 22.5400 USDT | 19.1010 USDT | 24.0040 USDT | 19.8810 USDT |
| 2025-01-08 | 21.7196 USDT | 690,860.2498 | 23.4940 USDT | 20.5260 USDT | 23.8290 USDT | 21.0200 USDT |
| 2025-01-07 | 24.6721 USDT | 576,926.2700 | 25.2070 USDT | 22.7630 USDT | 26.3020 USDT | 23.8300 USDT |
| 2025-01-06 | 25.0812 USDT | 349,591.7495 | 24.4090 USDT | 23.8560 USDT | 26.2930 USDT | 25.6380 USDT |
| 2025-01-05 | 25.0821 USDT | 329,166.7699 | 25.0220 USDT | 24.4410 USDT | 25.8000 USDT | 24.7010 USDT |
| 2025-01-04 | 24.1678 USDT | 518,247.5100 | 24.4620 USDT | 23.1610 USDT | 25.4990 USDT | 25.1060 USDT |
| 2025-01-03 | 23.4524 USDT | 793,156.4200 | 23.1770 USDT | 21.5400 USDT | 24.7850 USDT | 23.3320 USDT |
| 2025-01-02 | 25.5547 USDT | 314,443.4399 | 26.3440 USDT | 23.7820 USDT | 26.8260 USDT | 24.1440 USDT |
| 2025-01-01 | 24.3380 USDT | 306,132.3900 | 24.0530 USDT | 23.4700 USDT | 25.5000 USDT | 24.5500 USDT |
| 2024-12-31 | 25.3975 USDT | 585,137.9600 | 27.0190 USDT | 23.1080 USDT | 27.1660 USDT | 23.1200 USDT |
| 2024-12-30 | 27.6015 USDT | 453,378.4257 | 27.5010 USDT | 26.4070 USDT | 29.3670 USDT | 27.2860 USDT |
| 2024-12-29 | 27.7711 USDT | 305,716.9800 | 29.3030 USDT | 26.6600 USDT | 29.4960 USDT | 27.3240 USDT |
| 2024-12-28 | 27.3719 USDT | 316,743.8100 | 27.1420 USDT | 25.8430 USDT | 29.0240 USDT | 28.2130 USDT |
| 2024-12-27 | 27.3929 USDT | 530,352.4900 | 27.2230 USDT | 25.7340 USDT | 28.9390 USDT | 27.0370 USDT |
| 2024-12-26 | 25.4879 USDT | 699,557.9300 | 26.5860 USDT | 23.9110 USDT | 26.9570 USDT | 25.2690 USDT |
| 2024-12-25 | 28.2354 USDT | 705,624.1039 | 29.8000 USDT | 26.2220 USDT | 30.4890 USDT | 27.0000 USDT |
| 2024-12-24 | 29.2103 USDT | 848,154.3799 | 28.6150 USDT | 27.4000 USDT | 31.7690 USDT | 29.5280 USDT |
| 2024-12-23 | 27.5575 USDT | 1,127,870.7099 | 28.5050 USDT | 25.3430 USDT | 29.8890 USDT | 27.9980 USDT |
| 2024-12-22 | 32.8584 USDT | 459,693.5499 | 32.1100 USDT | 29.6400 USDT | 35.2510 USDT | 30.1620 USDT |
| 2024-12-21 | 32.6259 USDT | 547,390.4263 | 29.7600 USDT | 28.8940 USDT | 35.7040 USDT | 32.6050 USDT |
| 2024-12-20 | 27.2240 USDT | 944,241.5549 | 24.8890 USDT | 22.8010 USDT | 32.0780 USDT | 30.1360 USDT |
| 2024-12-19 | 24.7877 USDT | 458,666.4700 | 23.2650 USDT | 20.9010 USDT | 27.5000 USDT | 24.7500 USDT |
| 2024-12-18 | 25.3896 USDT | 403,178.7001 | 25.6590 USDT | 22.6050 USDT | 27.7000 USDT | 25.5450 USDT |
| 2024-12-17 | 27.1130 USDT | 355,561.3000 | 27.2140 USDT | 23.8050 USDT | 29.6000 USDT | 25.4510 USDT |
| 2024-12-16 | 26.0682 USDT | 312,881.0700 | 23.9720 USDT | 22.6000 USDT | 28.9900 USDT | 26.5090 USDT |
| 2024-12-15 | 23.5489 USDT | 302,722.5800 | 24.3010 USDT | 21.1510 USDT | 25.4760 USDT | 23.6840 USDT |
| 2024-12-14 | 21.5680 USDT | 272,366.4800 | 19.4620 USDT | 19.1000 USDT | 24.0000 USDT | 23.2100 USDT |
| 2024-12-13 | 18.0756 USDT | 157,101.0700 | 18.1060 USDT | 17.0000 USDT | 20.4000 USDT | 19.4550 USDT |
| 2024-12-12 | 18.5054 USDT | 335,108.0700 | 16.1710 USDT | 15.6870 USDT | 42.2520 USDT | 17.6990 USDT |
| 2024-12-11 | 15.2394 USDT | 101,769.3900 | 13.6170 USDT | 13.1250 USDT | 16.9980 USDT | 16.2080 USDT |
| 2024-12-10 | 13.5599 USDT | 75,048.5000 | 13.5130 USDT | 11.9970 USDT | 14.8170 USDT | 13.7420 USDT |
12