Identifier on Kucoin: HYPE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-05 |
12.0168 USDT |
70,761.9200 |
11.8870 USDT |
11.8180 USDT |
12.2090 USDT |
11.9420 USDT |
| 2025-04-04 |
11.6029 USDT |
982,842.6800 |
11.7140 USDT |
11.0620 USDT |
12.0770 USDT |
11.8410 USDT |
| 2025-04-03 |
11.7234 USDT |
1,321,666.1800 |
11.7460 USDT |
11.0520 USDT |
12.6200 USDT |
11.7770 USDT |
| 2025-04-02 |
13.6125 USDT |
682,857.0600 |
13.3180 USDT |
12.9320 USDT |
14.4500 USDT |
13.8210 USDT |
| 2025-04-01 |
13.5465 USDT |
519,755.3800 |
12.9990 USDT |
12.9440 USDT |
13.9450 USDT |
13.8340 USDT |
| 2025-03-31 |
12.7345 USDT |
549,676.4300 |
12.4850 USDT |
12.1700 USDT |
13.3720 USDT |
13.2090 USDT |
| 2025-03-30 |
12.6833 USDT |
278,101.8400 |
12.8040 USDT |
12.2580 USDT |
13.0010 USDT |
12.5510 USDT |
| 2025-03-29 |
12.8968 USDT |
384,912.9000 |
13.4090 USDT |
12.3610 USDT |
13.5890 USDT |
12.6930 USDT |
| 2025-03-28 |
13.7524 USDT |
1,083,375.6014 |
14.6000 USDT |
13.0230 USDT |
14.9150 USDT |
13.2090 USDT |
| 2025-03-27 |
14.5340 USDT |
427,695.9700 |
14.0620 USDT |
13.9760 USDT |
14.9540 USDT |
14.3700 USDT |
| 2025-03-26 |
15.1091 USDT |
1,492,736.7300 |
16.0270 USDT |
13.2610 USDT |
16.4080 USDT |
13.7680 USDT |
| 2025-03-25 |
16.3972 USDT |
875,282.0700 |
16.7630 USDT |
15.8920 USDT |
17.0000 USDT |
16.1300 USDT |
| 2025-03-24 |
16.7169 USDT |
1,417,410.2300 |
16.3040 USDT |
15.7300 USDT |
17.3450 USDT |
16.8040 USDT |
| 2025-03-23 |
15.8452 USDT |
404,720.0399 |
15.5760 USDT |
15.5040 USDT |
16.3400 USDT |
16.2070 USDT |
| 2025-03-22 |
15.9742 USDT |
1,064,683.3000 |
15.9330 USDT |
15.4130 USDT |
16.7370 USDT |
15.5630 USDT |
| 2025-03-21 |
14.4804 USDT |
1,177,175.6298 |
14.1450 USDT |
13.8890 USDT |
15.3960 USDT |
15.2360 USDT |
| 2025-03-20 |
14.6865 USDT |
874,374.4200 |
15.6110 USDT |
13.9680 USDT |
15.7910 USDT |
14.1840 USDT |
| 2025-03-19 |
14.5256 USDT |
482,274.5100 |
14.1620 USDT |
13.7840 USDT |
15.1820 USDT |
14.8860 USDT |
| 2025-03-18 |
13.1578 USDT |
330,118.0400 |
13.2550 USDT |
12.8610 USDT |
13.5600 USDT |
13.0760 USDT |
| 2025-03-17 |
13.5146 USDT |
328,018.7600 |
12.9590 USDT |
12.9590 USDT |
14.0570 USDT |
13.8850 USDT |
| 2025-03-16 |
13.5761 USDT |
522,095.8600 |
14.3740 USDT |
12.9580 USDT |
14.4150 USDT |
12.9960 USDT |
| 2025-03-15 |
14.3952 USDT |
321,106.0900 |
13.7810 USDT |
13.7680 USDT |
14.7800 USDT |
14.6640 USDT |
| 2025-03-14 |
13.6910 USDT |
724,978.6500 |
12.3400 USDT |
12.2880 USDT |
14.5040 USDT |
14.3570 USDT |
| 2025-03-13 |
12.7525 USDT |
558,656.5500 |
13.1600 USDT |
12.1480 USDT |
13.6650 USDT |
12.5560 USDT |
| 2025-03-12 |
13.3155 USDT |
1,197,916.3700 |
13.7820 USDT |
12.4220 USDT |
14.2640 USDT |
13.2140 USDT |
| 2025-03-11 |
14.0069 USDT |
677,369.3800 |
13.4790 USDT |
12.9440 USDT |
14.6780 USDT |
14.0030 USDT |
| 2025-03-10 |
14.7811 USDT |
428,621.6077 |
14.4370 USDT |
14.1470 USDT |
15.3760 USDT |
14.8190 USDT |
| 2025-03-09 |
14.8474 USDT |
747,208.3300 |
15.1000 USDT |
14.2120 USDT |
15.5760 USDT |
14.2410 USDT |
| 2025-03-08 |
15.7010 USDT |
341,198.0600 |
15.1350 USDT |
15.0510 USDT |
16.0570 USDT |
15.7890 USDT |
| 2025-03-07 |
15.6713 USDT |
958,337.2400 |
15.3820 USDT |
14.6160 USDT |
16.4410 USDT |
15.8160 USDT |
| 2025-03-06 |
16.5552 USDT |
647,133.5200 |
17.1740 USDT |
15.5760 USDT |
17.5940 USDT |
15.6190 USDT |
| 2025-03-05 |
17.1595 USDT |
1,167,779.7899 |
17.1060 USDT |
16.2860 USDT |
17.9500 USDT |
17.0520 USDT |
| 2025-03-04 |
16.5495 USDT |
2,013,685.0702 |
17.9070 USDT |
15.3740 USDT |
18.1170 USDT |
17.3840 USDT |
| 2025-03-03 |
19.4542 USDT |
1,116,086.3400 |
20.5300 USDT |
17.8000 USDT |
21.0890 USDT |
18.0580 USDT |
| 2025-03-02 |
19.5266 USDT |
1,195,434.7598 |
19.6180 USDT |
18.2210 USDT |
21.0140 USDT |
20.1620 USDT |
| 2025-03-01 |
19.6316 USDT |
844,039.5032 |
19.9460 USDT |
18.8300 USDT |
20.5400 USDT |
19.2630 USDT |
| 2025-02-28 |
19.5242 USDT |
1,291,317.6399 |
20.9400 USDT |
18.5450 USDT |
20.9650 USDT |
19.5320 USDT |
| 2025-02-27 |
20.5162 USDT |
677,837.6000 |
19.6060 USDT |
19.6010 USDT |
21.2520 USDT |
20.3060 USDT |
| 2025-02-26 |
20.2913 USDT |
1,079,958.7600 |
20.2290 USDT |
19.1710 USDT |
21.5000 USDT |
20.2990 USDT |
| 2025-02-25 |
19.0252 USDT |
2,475,038.0698 |
19.9410 USDT |
17.0550 USDT |
20.7870 USDT |
20.5700 USDT |
| 2025-02-24 |
21.5084 USDT |
1,568,086.3100 |
23.2100 USDT |
20.0500 USDT |
23.4860 USDT |
20.1860 USDT |
| 2025-02-23 |
24.0777 USDT |
427,580.5300 |
24.8390 USDT |
23.4570 USDT |
24.8650 USDT |
23.8400 USDT |
| 2025-02-22 |
24.6974 USDT |
411,857.2400 |
25.0190 USDT |
24.2330 USDT |
25.1780 USDT |
24.8810 USDT |
| 2025-02-21 |
24.9260 USDT |
1,255,175.4995 |
24.5480 USDT |
23.6640 USDT |
25.9270 USDT |
24.6810 USDT |
| 2025-02-20 |
24.6102 USDT |
629,029.3595 |
24.0630 USDT |
24.0120 USDT |
25.9000 USDT |
24.6980 USDT |
| 2025-02-19 |
23.5216 USDT |
890,838.2100 |
24.0870 USDT |
22.6000 USDT |
24.4370 USDT |
24.4120 USDT |
| 2025-02-18 |
24.3162 USDT |
1,984,954.1974 |
25.4070 USDT |
22.3030 USDT |
27.7450 USDT |
24.0220 USDT |
| 2025-02-17 |
25.7479 USDT |
627,512.0300 |
26.8250 USDT |
24.8680 USDT |
26.9960 USDT |
25.0980 USDT |
| 2025-02-16 |
26.1202 USDT |
303,706.7500 |
25.7280 USDT |
25.6000 USDT |
26.7880 USDT |
26.3390 USDT |
| 2025-02-15 |
26.3433 USDT |
372,969.0900 |
26.2520 USDT |
25.8210 USDT |
26.8980 USDT |
26.0980 USDT |