Identifier on DigiFinex: hyper_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-02 |
0.1893 USDT |
10,201.4000 HYPER |
0.1902 USDT |
0.1894 USDT |
0.1909 USDT |
0.1898 USDT |
| 2025-11-01 |
0.1785 USDT |
19,245.1000 HYPER |
0.1851 USDT |
0.1844 USDT |
0.1861 USDT |
0.1859 USDT |
| 2025-10-31 |
0.1732 USDT |
3,827.1000 HYPER |
0.1775 USDT |
0.1766 USDT |
0.1781 USDT |
0.1779 USDT |
| 2025-10-30 |
0.1848 USDT |
598,693.1000 HYPER |
0.1887 USDT |
0.1699 USDT |
0.1749 USDT |
0.1711 USDT |
| 2025-10-29 |
0.1921 USDT |
4,948.6000 HYPER |
0.1910 USDT |
0.1904 USDT |
0.1917 USDT |
0.1916 USDT |
| 2025-10-28 |
0.1959 USDT |
199,099.6000 HYPER |
0.1938 USDT |
0.1910 USDT |
0.1935 USDT |
0.1961 USDT |
| 2025-10-27 |
0.2029 USDT |
178,545.3000 HYPER |
0.2053 USDT |
0.1980 USDT |
0.1996 USDT |
0.1993 USDT |
| 2025-10-26 |
0.2008 USDT |
1,082.2000 HYPER |
0.2010 USDT |
0.2009 USDT |
0.2012 USDT |
0.2012 USDT |
| 2025-10-25 |
0.1975 USDT |
7,610.5000 HYPER |
0.1964 USDT |
0.1956 USDT |
0.1965 USDT |
0.1961 USDT |
| 2025-10-24 |
0.1931 USDT |
1,547.9000 HYPER |
0.1918 USDT |
0.1916 USDT |
0.1921 USDT |
0.1918 USDT |
| 2025-10-23 |
0.1870 USDT |
615,085.7000 HYPER |
0.1828 USDT |
0.1818 USDT |
0.1880 USDT |
0.1922 USDT |
| 2025-10-22 |
0.1976 USDT |
43,784.5000 HYPER |
0.1908 USDT |
0.1895 USDT |
0.1918 USDT |
0.1915 USDT |
| 2025-10-21 |
0.2005 USDT |
547,311.1000 HYPER |
0.2017 USDT |
0.1911 USDT |
0.1932 USDT |
0.2075 USDT |
| 2025-10-20 |
0.2015 USDT |
18,581.6000 HYPER |
0.2023 USDT |
0.2023 USDT |
0.2038 USDT |
0.2038 USDT |
| 2025-10-19 |
0.2031 USDT |
515,140.7000 HYPER |
0.2011 USDT |
0.1968 USDT |
0.1995 USDT |
0.2039 USDT |
| 2025-10-18 |
0.2126 USDT |
3,359,969.5000 HYPER |
0.1931 USDT |
0.1929 USDT |
0.1952 USDT |
0.2016 USDT |
| 2025-10-17 |
0.1955 USDT |
547,207.5000 HYPER |
0.1983 USDT |
0.1784 USDT |
0.1849 USDT |
0.1944 USDT |
| 2025-10-16 |
0.2020 USDT |
911,346.7000 HYPER |
0.2102 USDT |
0.1900 USDT |
0.1945 USDT |
0.1946 USDT |
| 2025-10-15 |
0.2151 USDT |
640,966.9000 HYPER |
0.2198 USDT |
0.2068 USDT |
0.2111 USDT |
0.2098 USDT |
| 2025-10-14 |
0.2100 USDT |
192.0000 HYPER |
0.2130 USDT |
0.2128 USDT |
0.2130 USDT |
0.2128 USDT |
| 2025-10-13 |
0.2130 USDT |
556,216.8000 HYPER |
0.2194 USDT |
0.2112 USDT |
0.2155 USDT |
0.2184 USDT |
| 2025-10-12 |
0.1909 USDT |
4,186.6000 HYPER |
0.1874 USDT |
0.1874 USDT |
0.1896 USDT |
0.1893 USDT |
| 2025-10-11 |
0.1936 USDT |
93,436.9000 HYPER |
0.2012 USDT |
0.1981 USDT |
0.2034 USDT |
0.1981 USDT |
| 2025-10-10 |
0.2556 USDT |
58,665.4000 HYPER |
0.2422 USDT |
0.2387 USDT |
0.2432 USDT |
0.2429 USDT |
| 2025-10-09 |
0.2656 USDT |
346,852.9000 HYPER |
0.2698 USDT |
0.2521 USDT |
0.2562 USDT |
0.2601 USDT |
| 2025-10-08 |
0.2667 USDT |
164,470.2000 HYPER |
0.2638 USDT |
0.2633 USDT |
0.2690 USDT |
0.2697 USDT |
| 2025-10-07 |
0.2983 USDT |
47,987.8000 HYPER |
0.2661 USDT |
0.2635 USDT |
0.2703 USDT |
0.2702 USDT |
| 2025-10-06 |
0.2934 USDT |
1,212,348.9000 HYPER |
0.2663 USDT |
0.2657 USDT |
0.2680 USDT |
0.2965 USDT |
| 2025-10-05 |
0.2745 USDT |
6,935.7000 HYPER |
0.2662 USDT |
0.2657 USDT |
0.2675 USDT |
0.2661 USDT |
| 2025-10-04 |
0.2831 USDT |
7,093.8000 HYPER |
0.2726 USDT |
0.2716 USDT |
0.2738 USDT |
0.2738 USDT |
| 2025-10-03 |
0.2851 USDT |
43,391.4000 HYPER |
0.2868 USDT |
0.2839 USDT |
0.2888 USDT |
0.2848 USDT |
| 2025-10-02 |
0.2659 USDT |
354,327.1000 HYPER |
0.2668 USDT |
0.2625 USDT |
0.2671 USDT |
0.2737 USDT |
| 2025-10-01 |
0.2509 USDT |
7,089.8000 HYPER |
0.2606 USDT |
0.2605 USDT |
0.2620 USDT |
0.2613 USDT |
| 2025-09-30 |
0.2428 USDT |
9,489.5000 HYPER |
0.2362 USDT |
0.2352 USDT |
0.2379 USDT |
0.2378 USDT |
| 2025-09-29 |
0.2496 USDT |
1,496.0000 HYPER |
0.2443 USDT |
0.2426 USDT |
0.2444 USDT |
0.2426 USDT |
| 2025-09-28 |
0.2577 USDT |
367,541.3000 HYPER |
0.2509 USDT |
0.2476 USDT |
0.2513 USDT |
0.2629 USDT |
| 2025-09-27 |
0.2590 USDT |
337,695.2000 HYPER |
0.2518 USDT |
0.2517 USDT |
0.2548 USDT |
0.2659 USDT |
| 2025-09-26 |
0.2644 USDT |
427,642.4000 HYPER |
0.2658 USDT |
0.2600 USDT |
0.2644 USDT |
0.2679 USDT |
| 2025-09-25 |
0.2851 USDT |
566,541.8000 HYPER |
0.2957 USDT |
0.2632 USDT |
0.2676 USDT |
0.2676 USDT |
| 2025-09-24 |
0.2847 USDT |
9,459.5000 HYPER |
0.2953 USDT |
0.2935 USDT |
0.2954 USDT |
0.2936 USDT |
| 2025-09-23 |
0.2604 USDT |
354,654.4000 HYPER |
0.2608 USDT |
0.2603 USDT |
0.2644 USDT |
0.2624 USDT |
| 2025-09-22 |
0.2909 USDT |
473,289.0000 HYPER |
0.2887 USDT |
0.2581 USDT |
0.2681 USDT |
0.2681 USDT |
| 2025-09-21 |
0.3073 USDT |
8,072.7000 HYPER |
0.3106 USDT |
0.3088 USDT |
0.3112 USDT |
0.3093 USDT |
| 2025-09-20 |
0.3042 USDT |
8,346.7000 HYPER |
0.3073 USDT |
0.3061 USDT |
0.3088 USDT |
0.3077 USDT |
| 2025-09-19 |
0.3108 USDT |
9,281.4000 HYPER |
0.3057 USDT |
0.3030 USDT |
0.3060 USDT |
0.3046 USDT |
| 2025-09-18 |
0.3117 USDT |
15,630.3000 HYPER |
0.3176 USDT |
0.3168 USDT |
0.3190 USDT |
0.3181 USDT |
| 2025-09-17 |
0.3058 USDT |
14,707.5000 HYPER |
0.3006 USDT |
0.2989 USDT |
0.3035 USDT |
0.3013 USDT |
| 2025-09-16 |
0.3071 USDT |
14,359.3000 HYPER |
0.3081 USDT |
0.3078 USDT |
0.3122 USDT |
0.3090 USDT |
| 2025-09-15 |
0.3125 USDT |
218,020.7000 HYPER |
0.3031 USDT |
0.2968 USDT |
0.3001 USDT |
0.3023 USDT |
| 2025-09-14 |
0.3347 USDT |
372,567.9000 HYPER |
0.3369 USDT |
0.3181 USDT |
0.3242 USDT |
0.3233 USDT |