Identifier on Kucoin: HYPE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
24.0156 USDT |
161,045.4700 |
23.9730 USDT |
23.6300 USDT |
24.5700 USDT |
24.4310 USDT |
| 2025-12-23 |
24.3170 USDT |
234,420.0400 |
24.8830 USDT |
23.6440 USDT |
25.0110 USDT |
24.1820 USDT |
| 2025-12-22 |
25.0202 USDT |
383,087.6100 |
24.8370 USDT |
24.4630 USDT |
25.7020 USDT |
24.8760 USDT |
| 2025-12-21 |
24.0604 USDT |
220,362.4700 |
24.0030 USDT |
23.5890 USDT |
24.6070 USDT |
24.2550 USDT |
| 2025-12-20 |
24.7776 USDT |
185,428.4800 |
24.8780 USDT |
24.3470 USDT |
25.5410 USDT |
24.7520 USDT |
| 2025-12-19 |
23.3157 USDT |
696,709.6490 |
22.4610 USDT |
22.1940 USDT |
24.7920 USDT |
24.5410 USDT |
| 2025-12-18 |
24.4024 USDT |
445,246.0100 |
24.4810 USDT |
23.6660 USDT |
25.2720 USDT |
25.1290 USDT |
| 2025-12-17 |
26.6880 USDT |
580,430.7700 |
26.7900 USDT |
24.7990 USDT |
28.3410 USDT |
24.8610 USDT |
| 2025-12-16 |
26.9457 USDT |
455,693.9400 |
27.6030 USDT |
26.0380 USDT |
27.6650 USDT |
27.0980 USDT |
| 2025-12-15 |
28.8593 USDT |
234,354.2300 |
28.8340 USDT |
27.3670 USDT |
29.5840 USDT |
27.7200 USDT |
| 2025-12-14 |
29.3139 USDT |
283,239.5100 |
29.5650 USDT |
28.6050 USDT |
29.9000 USDT |
28.8420 USDT |
| 2025-12-13 |
28.4616 USDT |
416,807.6600 |
28.6270 USDT |
27.8490 USDT |
29.1810 USDT |
29.1090 USDT |
| 2025-12-12 |
29.2744 USDT |
410,990.6900 |
29.1290 USDT |
28.3180 USDT |
30.2500 USDT |
28.8880 USDT |
| 2025-12-11 |
28.1625 USDT |
258,725.1800 |
28.8260 USDT |
27.0910 USDT |
29.1720 USDT |
27.5020 USDT |
| 2025-12-10 |
29.0476 USDT |
379,975.6892 |
27.8980 USDT |
27.6290 USDT |
29.9750 USDT |
29.3780 USDT |
| 2025-12-09 |
28.4280 USDT |
519,221.0300 |
29.4880 USDT |
27.4370 USDT |
29.5310 USDT |
27.7500 USDT |
| 2025-12-08 |
30.0647 USDT |
290,733.8300 |
29.7300 USDT |
29.1230 USDT |
30.9540 USDT |
29.6690 USDT |
| 2025-12-07 |
29.8532 USDT |
343,782.3600 |
30.9590 USDT |
28.1250 USDT |
31.2210 USDT |
29.5370 USDT |
| 2025-12-06 |
30.9932 USDT |
249,117.7700 |
30.9820 USDT |
30.5850 USDT |
31.4820 USDT |
31.1980 USDT |
| 2025-12-05 |
32.0229 USDT |
441,103.1779 |
33.5330 USDT |
30.4770 USDT |
33.8950 USDT |
31.0560 USDT |
| 2025-12-04 |
34.8297 USDT |
381,169.1300 |
34.6470 USDT |
33.2260 USDT |
36.1770 USDT |
33.6210 USDT |
| 2025-12-03 |
34.1934 USDT |
334,992.4800 |
33.8390 USDT |
33.3600 USDT |
35.3670 USDT |
34.8950 USDT |
| 2025-12-02 |
32.1263 USDT |
503,762.1277 |
31.0020 USDT |
30.3580 USDT |
33.7040 USDT |
33.4140 USDT |
| 2025-12-01 |
30.4753 USDT |
433,922.6900 |
31.9310 USDT |
29.1510 USDT |
32.0470 USDT |
29.9130 USDT |
| 2025-11-30 |
33.7259 USDT |
244,343.3000 |
34.3380 USDT |
32.8630 USDT |
34.5490 USDT |
33.6570 USDT |
| 2025-11-29 |
35.1440 USDT |
446,039.4200 |
34.9340 USDT |
34.0500 USDT |
36.4090 USDT |
34.5230 USDT |
| 2025-11-28 |
35.2119 USDT |
510,081.6173 |
34.7320 USDT |
33.7910 USDT |
36.7730 USDT |
35.1560 USDT |
| 2025-11-27 |
35.3428 USDT |
221,445.6000 |
36.2310 USDT |
34.4960 USDT |
36.5390 USDT |
34.7230 USDT |
| 2025-11-26 |
34.1270 USDT |
291,037.5300 |
33.7670 USDT |
33.0390 USDT |
35.4200 USDT |
35.4010 USDT |
| 2025-11-25 |
33.0142 USDT |
297,909.5276 |
33.7210 USDT |
31.8170 USDT |
34.5000 USDT |
32.1820 USDT |
| 2025-11-24 |
31.9296 USDT |
340,759.2100 |
31.8690 USDT |
30.4170 USDT |
33.7540 USDT |
30.9840 USDT |
| 2025-11-23 |
31.1335 USDT |
407,052.2543 |
29.9870 USDT |
29.6300 USDT |
32.0640 USDT |
31.0920 USDT |
| 2025-11-22 |
33.1463 USDT |
296,970.0564 |
33.8570 USDT |
31.3150 USDT |
34.5220 USDT |
31.5210 USDT |
| 2025-11-21 |
34.6487 USDT |
655,196.5900 |
37.5620 USDT |
31.6640 USDT |
38.5530 USDT |
33.5130 USDT |
| 2025-11-20 |
38.7408 USDT |
435,100.4050 |
38.8730 USDT |
37.4370 USDT |
39.8050 USDT |
37.5690 USDT |
| 2025-11-19 |
37.9948 USDT |
364,010.8900 |
38.6720 USDT |
37.1510 USDT |
39.1080 USDT |
37.6090 USDT |
| 2025-11-18 |
40.4278 USDT |
326,391.7727 |
39.2990 USDT |
38.5210 USDT |
41.6500 USDT |
40.3390 USDT |
| 2025-11-17 |
38.2536 USDT |
284,056.5700 |
38.6950 USDT |
37.1260 USDT |
39.2830 USDT |
38.3000 USDT |
| 2025-11-16 |
38.8189 USDT |
203,848.6000 |
38.5880 USDT |
37.4940 USDT |
40.4840 USDT |
38.0060 USDT |
| 2025-11-15 |
38.6988 USDT |
216,117.5600 |
37.5060 USDT |
37.3260 USDT |
39.5750 USDT |
38.6640 USDT |
| 2025-11-14 |
37.3309 USDT |
446,669.0300 |
38.5530 USDT |
36.0160 USDT |
38.6140 USDT |
37.6860 USDT |
| 2025-11-13 |
38.3069 USDT |
393,105.4462 |
38.3670 USDT |
36.6200 USDT |
39.8430 USDT |
38.0570 USDT |
| 2025-11-12 |
39.6244 USDT |
238,186.9900 |
38.6700 USDT |
38.4030 USDT |
40.8190 USDT |
39.2040 USDT |
| 2025-11-11 |
40.5865 USDT |
270,207.3200 |
41.4320 USDT |
39.6860 USDT |
41.9510 USDT |
40.1990 USDT |
| 2025-11-10 |
42.5021 USDT |
137,269.2200 |
41.7980 USDT |
41.4800 USDT |
43.2240 USDT |
42.1580 USDT |
| 2025-11-09 |
40.4502 USDT |
179,223.6600 |
40.1470 USDT |
39.1950 USDT |
42.8170 USDT |
42.3080 USDT |
| 2025-11-08 |
41.3113 USDT |
182,998.5900 |
42.2220 USDT |
39.7230 USDT |
43.2600 USDT |
40.3930 USDT |
| 2025-11-07 |
39.1314 USDT |
245,212.8400 |
38.4840 USDT |
37.9840 USDT |
40.7750 USDT |
40.2000 USDT |
| 2025-11-06 |
39.5546 USDT |
287,443.6000 |
41.3690 USDT |
37.6230 USDT |
41.3700 USDT |
38.6810 USDT |
| 2025-11-05 |
40.3293 USDT |
455,888.8078 |
39.0100 USDT |
37.4700 USDT |
42.2130 USDT |
41.4920 USDT |