Identifier on Kucoin: HYPE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-14 |
27.1407 USDT |
521,478.8099 |
26.3080 USDT |
26.0320 USDT |
28.4700 USDT |
27.0410 USDT |
| 2025-02-13 |
25.2607 USDT |
496,656.9977 |
25.8420 USDT |
24.6270 USDT |
26.0550 USDT |
25.9890 USDT |
| 2025-02-12 |
23.5871 USDT |
443,295.5299 |
23.5550 USDT |
22.5300 USDT |
24.9000 USDT |
24.5770 USDT |
| 2025-02-11 |
24.3216 USDT |
336,978.0900 |
23.3790 USDT |
23.3060 USDT |
25.4950 USDT |
23.5370 USDT |
| 2025-02-10 |
23.5073 USDT |
322,229.2599 |
22.9810 USDT |
22.2210 USDT |
24.3860 USDT |
23.6900 USDT |
| 2025-02-09 |
23.3385 USDT |
165,736.9400 |
23.4560 USDT |
22.6820 USDT |
24.0560 USDT |
22.8140 USDT |
| 2025-02-08 |
22.9948 USDT |
256,085.7300 |
22.8500 USDT |
22.2260 USDT |
23.7840 USDT |
23.7500 USDT |
| 2025-02-07 |
23.8736 USDT |
473,095.3499 |
23.8730 USDT |
22.9000 USDT |
25.1740 USDT |
23.2480 USDT |
| 2025-02-06 |
24.6783 USDT |
669,168.7795 |
24.8060 USDT |
23.6000 USDT |
26.2240 USDT |
24.4120 USDT |
| 2025-02-05 |
25.9555 USDT |
821,974.1100 |
25.1600 USDT |
24.1000 USDT |
27.4210 USDT |
24.8430 USDT |
| 2025-02-04 |
25.4244 USDT |
629,008.9700 |
25.2160 USDT |
23.8270 USDT |
26.9340 USDT |
26.8490 USDT |
| 2025-02-03 |
23.2007 USDT |
1,713,106.2799 |
22.3300 USDT |
19.8010 USDT |
26.9900 USDT |
24.9020 USDT |
| 2025-02-02 |
22.3084 USDT |
1,131,194.1896 |
23.2070 USDT |
20.6650 USDT |
24.3690 USDT |
21.0950 USDT |
| 2025-02-01 |
25.9763 USDT |
545,076.3398 |
26.9470 USDT |
24.0070 USDT |
27.8020 USDT |
24.6520 USDT |
| 2025-01-31 |
27.1892 USDT |
417,190.1200 |
27.2540 USDT |
25.7420 USDT |
28.4090 USDT |
27.4170 USDT |
| 2025-01-30 |
26.1037 USDT |
825,442.6229 |
23.7410 USDT |
23.3370 USDT |
27.9600 USDT |
27.1810 USDT |
| 2025-01-29 |
23.0775 USDT |
551,030.7400 |
22.2570 USDT |
21.9400 USDT |
24.4090 USDT |
23.9680 USDT |
| 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 |