Identifier on Kucoin: CYPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
0.0158 USDT |
317,269.9000 |
0.0160 USDT |
0.0145 USDT |
0.0162 USDT |
0.0148 USDT |
| 2026-02-06 |
0.0159 USDT |
73,533.6000 |
0.0159 USDT |
0.0157 USDT |
0.0160 USDT |
0.0159 USDT |
| 2026-02-05 |
0.0159 USDT |
68,778.7000 |
0.0160 USDT |
0.0157 USDT |
0.0161 USDT |
0.0159 USDT |
| 2026-02-04 |
0.0159 USDT |
186,145.1000 |
0.0158 USDT |
0.0156 USDT |
0.0160 USDT |
0.0159 USDT |
| 2026-02-03 |
0.0159 USDT |
104,523.2000 |
0.0160 USDT |
0.0158 USDT |
0.0160 USDT |
0.0158 USDT |
| 2026-02-02 |
0.0165 USDT |
192,136.2000 |
0.0165 USDT |
0.0158 USDT |
0.0168 USDT |
0.0159 USDT |
| 2026-02-01 |
0.0166 USDT |
147,647.1000 |
0.0162 USDT |
0.0162 USDT |
0.0168 USDT |
0.0166 USDT |
| 2026-01-31 |
0.0170 USDT |
147,286.6000 |
0.0170 USDT |
0.0165 USDT |
0.0174 USDT |
0.0170 USDT |
| 2026-01-30 |
0.0180 USDT |
189,439.9000 |
0.0178 USDT |
0.0176 USDT |
0.0182 USDT |
0.0176 USDT |
| 2026-01-29 |
0.0178 USDT |
2,550,415.0000 |
0.0226 USDT |
0.0131 USDT |
0.0226 USDT |
0.0184 USDT |
| 2026-01-28 |
0.0256 USDT |
169,954.2000 |
0.0255 USDT |
0.0242 USDT |
0.0270 USDT |
0.0250 USDT |
| 2026-01-27 |
0.0252 USDT |
239,913.4000 |
0.0247 USDT |
0.0232 USDT |
0.0273 USDT |
0.0259 USDT |
| 2026-01-26 |
0.0245 USDT |
139,651.5000 |
0.0235 USDT |
0.0229 USDT |
0.0261 USDT |
0.0249 USDT |
| 2026-01-25 |
0.0239 USDT |
63,769.3000 |
0.0242 USDT |
0.0231 USDT |
0.0255 USDT |
0.0231 USDT |
| 2026-01-24 |
0.0244 USDT |
353,624.1000 |
0.0261 USDT |
0.0222 USDT |
0.0265 USDT |
0.0245 USDT |
| 2026-01-23 |
0.0265 USDT |
93,655.8000 |
0.0272 USDT |
0.0258 USDT |
0.0272 USDT |
0.0271 USDT |
| 2026-01-22 |
0.0269 USDT |
242,195.1000 |
0.0269 USDT |
0.0250 USDT |
0.0274 USDT |
0.0271 USDT |
| 2026-01-21 |
0.0269 USDT |
244,835.3000 |
0.0274 USDT |
0.0265 USDT |
0.0274 USDT |
0.0269 USDT |
| 2026-01-20 |
0.0286 USDT |
240,574.0000 |
0.0303 USDT |
0.0261 USDT |
0.0305 USDT |
0.0263 USDT |
| 2026-01-19 |
0.0306 USDT |
260,199.3000 |
0.0321 USDT |
0.0292 USDT |
0.0321 USDT |
0.0300 USDT |
| 2026-01-18 |
0.0323 USDT |
45,696.5000 |
0.0327 USDT |
0.0317 USDT |
0.0327 USDT |
0.0321 USDT |
| 2026-01-17 |
0.0334 USDT |
149,784.6000 |
0.0338 USDT |
0.0321 USDT |
0.0342 USDT |
0.0325 USDT |
| 2026-01-16 |
0.0336 USDT |
15,266.6000 |
0.0337 USDT |
0.0332 USDT |
0.0337 USDT |
0.0332 USDT |
| 2026-01-15 |
0.0348 USDT |
80,828.2000 |
0.0355 USDT |
0.0341 USDT |
0.0357 USDT |
0.0349 USDT |
| 2026-01-14 |
0.0356 USDT |
273,077.9000 |
0.0365 USDT |
0.0344 USDT |
0.0371 USDT |
0.0363 USDT |
| 2026-01-13 |
0.0366 USDT |
238,532.0000 |
0.0388 USDT |
0.0354 USDT |
0.0388 USDT |
0.0363 USDT |
| 2026-01-12 |
0.0390 USDT |
113,104.2000 |
0.0400 USDT |
0.0380 USDT |
0.0400 USDT |
0.0385 USDT |
| 2026-01-11 |
0.0399 USDT |
48,257.1000 |
0.0398 USDT |
0.0395 USDT |
0.0405 USDT |
0.0397 USDT |
| 2026-01-10 |
0.0377 USDT |
33,316.2000 |
0.0374 USDT |
0.0373 USDT |
0.0384 USDT |
0.0382 USDT |
| 2026-01-09 |
0.0379 USDT |
35,897.7000 |
0.0386 USDT |
0.0371 USDT |
0.0386 USDT |
0.0374 USDT |
| 2026-01-08 |
0.0381 USDT |
173,122.2000 |
0.0371 USDT |
0.0365 USDT |
0.0398 USDT |
0.0398 USDT |
| 2026-01-07 |
0.0391 USDT |
38,400.1000 |
0.0393 USDT |
0.0382 USDT |
0.0395 USDT |
0.0385 USDT |
| 2026-01-06 |
0.0388 USDT |
129,719.2000 |
0.0391 USDT |
0.0372 USDT |
0.0395 USDT |
0.0387 USDT |
| 2026-01-05 |
0.0405 USDT |
339,996.6000 |
0.0389 USDT |
0.0386 USDT |
0.0433 USDT |
0.0396 USDT |
| 2026-01-04 |
0.0390 USDT |
277,385.2000 |
0.0392 USDT |
0.0380 USDT |
0.0403 USDT |
0.0388 USDT |
| 2026-01-03 |
0.0398 USDT |
330,629.8000 |
0.0408 USDT |
0.0379 USDT |
0.0422 USDT |
0.0393 USDT |
| 2026-01-02 |
0.0471 USDT |
1,119,084.3000 |
0.0415 USDT |
0.0396 USDT |
0.0610 USDT |
0.0413 USDT |
| 2026-01-01 |
0.0439 USDT |
1,130,935.3000 |
0.0328 USDT |
0.0307 USDT |
0.0684 USDT |
0.0400 USDT |
| 2025-12-31 |
0.0348 USDT |
196,858.7000 |
0.0350 USDT |
0.0325 USDT |
0.0371 USDT |
0.0330 USDT |
| 2025-12-30 |
0.0382 USDT |
324,735.0000 |
0.0398 USDT |
0.0360 USDT |
0.0411 USDT |
0.0374 USDT |
| 2025-12-29 |
0.0400 USDT |
173,255.8000 |
0.0411 USDT |
0.0380 USDT |
0.0420 USDT |
0.0396 USDT |
| 2025-12-28 |
0.0427 USDT |
359,212.8000 |
0.0406 USDT |
0.0399 USDT |
0.0490 USDT |
0.0403 USDT |
| 2025-12-27 |
0.0398 USDT |
77,010.8000 |
0.0379 USDT |
0.0371 USDT |
0.0423 USDT |
0.0400 USDT |
| 2025-12-26 |
0.0386 USDT |
189,183.8000 |
0.0384 USDT |
0.0368 USDT |
0.0404 USDT |
0.0376 USDT |
| 2025-12-25 |
0.0413 USDT |
102,879.1000 |
0.0448 USDT |
0.0389 USDT |
0.0455 USDT |
0.0410 USDT |
| 2025-12-24 |
0.0397 USDT |
318,055.1000 |
0.0417 USDT |
0.0343 USDT |
0.0447 USDT |
0.0372 USDT |
| 2025-12-23 |
0.0428 USDT |
48,844.7000 |
0.0434 USDT |
0.0411 USDT |
0.0446 USDT |
0.0419 USDT |
| 2025-12-22 |
0.0454 USDT |
190,471.1000 |
0.0426 USDT |
0.0410 USDT |
0.0490 USDT |
0.0448 USDT |
| 2025-12-21 |
0.0434 USDT |
172,824.5000 |
0.0468 USDT |
0.0400 USDT |
0.0472 USDT |
0.0410 USDT |
| 2025-12-20 |
0.0444 USDT |
76,338.6000 |
0.0442 USDT |
0.0421 USDT |
0.0461 USDT |
0.0457 USDT |