Identifier on DigiFinex: hyper_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-25 |
0.5484 USDT |
1,571,995.7000 HYPER |
0.5142 USDT |
0.5064 USDT |
0.5328 USDT |
0.5353 USDT |
| 2025-07-24 |
0.4554 USDT |
816,801.9000 HYPER |
0.4325 USDT |
0.4289 USDT |
0.4402 USDT |
0.4528 USDT |
| 2025-07-23 |
0.4142 USDT |
4,485,504.0000 HYPER |
0.3658 USDT |
0.3631 USDT |
0.4085 USDT |
0.4159 USDT |
| 2025-07-22 |
0.3708 USDT |
140,509.0000 HYPER |
0.3666 USDT |
0.3588 USDT |
0.3646 USDT |
0.3717 USDT |
| 2025-07-21 |
0.3565 USDT |
326,604.1000 HYPER |
0.3625 USDT |
0.3445 USDT |
0.3506 USDT |
0.3507 USDT |
| 2025-07-20 |
0.3569 USDT |
275,939.9000 HYPER |
0.3639 USDT |
0.3433 USDT |
0.3582 USDT |
0.3501 USDT |
| 2025-07-19 |
0.3487 USDT |
174,159.9000 HYPER |
0.3439 USDT |
0.3383 USDT |
0.3442 USDT |
0.3472 USDT |
| 2025-07-18 |
0.3682 USDT |
50,080.5000 HYPER |
0.3517 USDT |
0.3491 USDT |
0.3540 USDT |
0.3536 USDT |
| 2025-07-17 |
0.3863 USDT |
453,592.1000 HYPER |
0.3846 USDT |
0.3654 USDT |
0.3720 USDT |
0.3739 USDT |
| 2025-07-16 |
0.4064 USDT |
11,387.1000 HYPER |
0.4049 USDT |
0.4034 USDT |
0.4063 USDT |
0.4034 USDT |
| 2025-07-15 |
0.4026 USDT |
1,055,513.9000 HYPER |
0.4027 USDT |
0.3867 USDT |
0.4017 USDT |
0.4051 USDT |
| 2025-07-14 |
0.4242 USDT |
71,069.5000 HYPER |
0.4118 USDT |
0.4081 USDT |
0.4152 USDT |
0.4084 USDT |
| 2025-07-13 |
0.4421 USDT |
785,801.3000 HYPER |
0.4476 USDT |
0.4309 USDT |
0.4384 USDT |
0.4366 USDT |
| 2025-07-12 |
0.4931 USDT |
2,120,898.7000 HYPER |
0.4585 USDT |
0.4508 USDT |
0.4664 USDT |
0.4709 USDT |
| 2025-07-11 |
0.5644 USDT |
518,058.4000 HYPER |
0.5163 USDT |
0.5120 USDT |
0.5599 USDT |
0.5503 USDT |
| 2025-07-10 |
0.3543 USDT |
8,323,714.2000 HYPER |
0.5374 USDT |
0.4584 USDT |
0.4969 USDT |
0.4835 USDT |
| 2025-07-09 |
0.1157 USDT |
1,063,479.9000 HYPER |
0.1142 USDT |
0.1109 USDT |
0.1126 USDT |
0.1159 USDT |
| 2025-07-08 |
0.1030 USDT |
18,529.2000 HYPER |
0.1035 USDT |
0.1032 USDT |
0.1049 USDT |
0.1045 USDT |
| 2025-07-07 |
0.1034 USDT |
1,957.3000 HYPER |
0.1033 USDT |
0.1033 USDT |
0.1044 USDT |
0.1044 USDT |
| 2025-07-06 |
0.1008 USDT |
7,627.4000 HYPER |
0.1026 USDT |
0.1021 USDT |
0.1026 USDT |
0.1024 USDT |
| 2025-07-05 |
0.1013 USDT |
280,985.4000 HYPER |
0.1030 USDT |
0.0990 USDT |
0.1008 USDT |
0.1003 USDT |
| 2025-07-04 |
0.1073 USDT |
414.4000 HYPER |
0.1025 USDT |
0.1025 USDT |
0.1025 USDT |
0.1025 USDT |
| 2025-07-03 |
0.1089 USDT |
2,197.9000 HYPER |
0.1107 USDT |
0.1107 USDT |
0.1109 USDT |
0.1109 USDT |
| 2025-07-02 |
0.1005 USDT |
340,322.2000 HYPER |
0.0987 USDT |
0.0985 USDT |
0.0996 USDT |
0.1038 USDT |
| 2025-07-01 |
0.1039 USDT |
372,145.5000 HYPER |
0.1022 USDT |
0.1007 USDT |
0.1016 USDT |
0.1013 USDT |
| 2025-06-30 |
0.1052 USDT |
19,645.0000 HYPER |
0.1067 USDT |
0.1057 USDT |
0.1067 USDT |
0.1057 USDT |
| 2025-06-29 |
0.1017 USDT |
591,451.4000 HYPER |
0.0993 USDT |
0.0993 USDT |
0.1006 USDT |
0.1022 USDT |
| 2025-06-28 |
0.0967 USDT |
245,878.7000 HYPER |
0.0960 USDT |
0.0960 USDT |
0.0972 USDT |
0.1002 USDT |
| 2025-06-27 |
0.0935 USDT |
702,483.5000 HYPER |
0.0943 USDT |
0.0911 USDT |
0.0923 USDT |
0.0917 USDT |
| 2025-06-26 |
0.0972 USDT |
25,197.0000 HYPER |
0.0927 USDT |
0.0927 USDT |
0.0938 USDT |
0.0933 USDT |
| 2025-06-25 |
0.1009 USDT |
20,453.7000 HYPER |
0.1020 USDT |
0.1012 USDT |
0.1020 USDT |
0.1018 USDT |
| 2025-06-24 |
0.1010 USDT |
12,303.7000 HYPER |
0.1006 USDT |
0.1000 USDT |
0.1008 USDT |
0.1008 USDT |
| 2025-06-23 |
0.0942 USDT |
11,665.7000 HYPER |
0.0982 USDT |
0.0982 USDT |
0.0986 USDT |
0.0982 USDT |
| 2025-06-22 |
0.0967 USDT |
701,906.5000 HYPER |
0.0945 USDT |
0.0927 USDT |
0.0938 USDT |
0.0938 USDT |
| 2025-06-21 |
0.1060 USDT |
446,737.9000 HYPER |
0.1066 USDT |
0.0990 USDT |
0.1001 USDT |
0.0997 USDT |
| 2025-06-20 |
0.1070 USDT |
174,836.1000 HYPER |
0.1088 USDT |
0.1083 USDT |
0.1103 USDT |
0.1084 USDT |
| 2025-06-19 |
0.1058 USDT |
162,889.3000 HYPER |
0.1060 USDT |
0.1027 USDT |
0.1046 USDT |
0.1047 USDT |
| 2025-06-18 |
0.1067 USDT |
5,324.8000 HYPER |
0.1040 USDT |
0.1037 USDT |
0.1042 USDT |
0.1042 USDT |
| 2025-06-17 |
0.1153 USDT |
13,082.3000 HYPER |
0.1109 USDT |
0.1102 USDT |
0.1112 USDT |
0.1102 USDT |
| 2025-06-16 |
0.1164 USDT |
20,523.6000 HYPER |
0.1176 USDT |
0.1169 USDT |
0.1179 USDT |
0.1179 USDT |
| 2025-06-15 |
0.1134 USDT |
4,943.3000 HYPER |
0.1139 USDT |
0.1131 USDT |
0.1139 USDT |
0.1133 USDT |
| 2025-06-14 |
0.1110 USDT |
2,225.9000 HYPER |
0.1137 USDT |
0.1131 USDT |
0.1138 USDT |
0.1131 USDT |
| 2025-06-13 |
0.1066 USDT |
4,140.5000 HYPER |
0.1112 USDT |
0.1109 USDT |
0.1114 USDT |
0.1113 USDT |
| 2025-06-12 |
0.1294 USDT |
8,125.9000 HYPER |
0.1257 USDT |
0.1255 USDT |
0.1266 USDT |
0.1257 USDT |
| 2025-06-11 |
0.1354 USDT |
7,806.9000 HYPER |
0.1354 USDT |
0.1337 USDT |
0.1355 USDT |
0.1343 USDT |
| 2025-06-10 |
0.1339 USDT |
21,839.0000 HYPER |
0.1333 USDT |
0.1328 USDT |
0.1342 USDT |
0.1338 USDT |
| 2025-06-09 |
0.1303 USDT |
442,943.3000 HYPER |
0.1249 USDT |
0.1243 USDT |
0.1261 USDT |
0.1357 USDT |
| 2025-06-08 |
0.1308 USDT |
11,989.0000 HYPER |
0.1315 USDT |
0.1315 USDT |
0.1325 USDT |
0.1317 USDT |
| 2025-06-07 |
0.1269 USDT |
26,731.0000 HYPER |
0.1304 USDT |
0.1294 USDT |
0.1305 USDT |
0.1294 USDT |
| 2025-06-06 |
0.1240 USDT |
34,073.7000 HYPER |
0.1231 USDT |
0.1212 USDT |
0.1231 USDT |
0.1222 USDT |