Identifier on Kucoin: CYPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0444 USDT |
76,338.6000 |
0.0442 USDT |
0.0421 USDT |
0.0461 USDT |
0.0457 USDT |
| 2025-12-19 |
0.0435 USDT |
255,403.6000 |
0.0486 USDT |
0.0398 USDT |
0.0489 USDT |
0.0445 USDT |
| 2025-12-18 |
0.0465 USDT |
195,600.2000 |
0.0465 USDT |
0.0428 USDT |
0.0493 USDT |
0.0428 USDT |
| 2025-12-17 |
0.0472 USDT |
349,587.4000 |
0.0496 USDT |
0.0453 USDT |
0.0496 USDT |
0.0462 USDT |
| 2025-12-16 |
0.0516 USDT |
332,868.8000 |
0.0448 USDT |
0.0446 USDT |
0.0576 USDT |
0.0545 USDT |
| 2025-12-15 |
0.0478 USDT |
79,165.2000 |
0.0488 USDT |
0.0467 USDT |
0.0489 USDT |
0.0468 USDT |
| 2025-12-14 |
0.0483 USDT |
64,962.5000 |
0.0490 USDT |
0.0473 USDT |
0.0491 USDT |
0.0480 USDT |
| 2025-12-13 |
0.0498 USDT |
273,022.4000 |
0.0529 USDT |
0.0476 USDT |
0.0530 USDT |
0.0495 USDT |
| 2025-12-12 |
0.0558 USDT |
93,873.9000 |
0.0562 USDT |
0.0550 USDT |
0.0569 USDT |
0.0552 USDT |
| 2025-12-11 |
0.0565 USDT |
172,591.1000 |
0.0560 USDT |
0.0552 USDT |
0.0577 USDT |
0.0555 USDT |
| 2025-12-10 |
0.0579 USDT |
248,988.9000 |
0.0622 USDT |
0.0552 USDT |
0.0625 USDT |
0.0560 USDT |
| 2025-12-09 |
0.0600 USDT |
329,767.6000 |
0.0588 USDT |
0.0562 USDT |
0.0654 USDT |
0.0619 USDT |
| 2025-12-08 |
0.0593 USDT |
216,555.3000 |
0.0583 USDT |
0.0575 USDT |
0.0618 USDT |
0.0582 USDT |
| 2025-12-07 |
0.0606 USDT |
415,461.5000 |
0.0655 USDT |
0.0569 USDT |
0.0659 USDT |
0.0616 USDT |
| 2025-12-06 |
0.0630 USDT |
399,849.8000 |
0.0622 USDT |
0.0592 USDT |
0.0687 USDT |
0.0652 USDT |
| 2025-12-05 |
0.0660 USDT |
93,629.1000 |
0.0626 USDT |
0.0616 USDT |
0.0690 USDT |
0.0665 USDT |
| 2025-12-04 |
0.0660 USDT |
621,430.8000 |
0.0746 USDT |
0.0584 USDT |
0.0747 USDT |
0.0616 USDT |
| 2025-12-03 |
0.0721 USDT |
322,216.4000 |
0.0713 USDT |
0.0662 USDT |
0.0804 USDT |
0.0743 USDT |
| 2025-12-02 |
0.0679 USDT |
533,379.6000 |
0.0626 USDT |
0.0579 USDT |
0.0817 USDT |
0.0738 USDT |
| 2025-12-01 |
0.0624 USDT |
1,172,154.4000 |
0.0756 USDT |
0.0533 USDT |
0.0759 USDT |
0.0631 USDT |
| 2025-11-30 |
0.0760 USDT |
503,980.0000 |
0.0772 USDT |
0.0733 USDT |
0.0813 USDT |
0.0758 USDT |
| 2025-11-29 |
0.0759 USDT |
479,816.6000 |
0.0722 USDT |
0.0672 USDT |
0.0854 USDT |
0.0818 USDT |
| 2025-11-28 |
0.0777 USDT |
386,072.5000 |
0.0824 USDT |
0.0711 USDT |
0.0830 USDT |
0.0752 USDT |
| 2025-11-27 |
0.0897 USDT |
542,656.0000 |
0.1053 USDT |
0.0804 USDT |
0.1087 USDT |
0.0853 USDT |
| 2025-11-26 |
0.1139 USDT |
1,171,878.7000 |
0.0974 USDT |
0.0945 USDT |
0.1380 USDT |
0.1069 USDT |
| 2025-11-25 |
0.0961 USDT |
442,251.6000 |
0.0833 USDT |
0.0789 USDT |
0.1130 USDT |
0.0879 USDT |
| 2025-11-24 |
0.0910 USDT |
785,684.7000 |
0.0814 USDT |
0.0800 USDT |
0.1076 USDT |
0.0932 USDT |
| 2025-11-23 |
0.0774 USDT |
850,450.5000 |
0.0711 USDT |
0.0595 USDT |
0.0902 USDT |
0.0798 USDT |
| 2025-11-22 |
0.0686 USDT |
957,912.3000 |
0.0511 USDT |
0.0508 USDT |
0.0814 USDT |
0.0749 USDT |
| 2025-11-21 |
0.0532 USDT |
393,994.7000 |
0.0591 USDT |
0.0455 USDT |
0.0600 USDT |
0.0523 USDT |
| 2025-11-20 |
0.0588 USDT |
352,159.5000 |
0.0638 USDT |
0.0527 USDT |
0.0656 USDT |
0.0597 USDT |
| 2025-11-19 |
0.0719 USDT |
362,984.5000 |
0.0679 USDT |
0.0599 USDT |
0.0844 USDT |
0.0627 USDT |
| 2025-11-18 |
0.0589 USDT |
196,767.3000 |
0.0573 USDT |
0.0565 USDT |
0.0623 USDT |
0.0576 USDT |
| 2025-11-17 |
0.0739 USDT |
250,848.4000 |
0.0759 USDT |
0.0700 USDT |
0.0801 USDT |
0.0709 USDT |
| 2025-11-16 |
0.0787 USDT |
133,175.0000 |
0.0809 USDT |
0.0744 USDT |
0.0836 USDT |
0.0775 USDT |
| 2025-11-15 |
0.0819 USDT |
368,711.6000 |
0.0792 USDT |
0.0750 USDT |
0.0910 USDT |
0.0838 USDT |
| 2025-11-14 |
0.0830 USDT |
1,246,298.1000 |
0.0914 USDT |
0.0700 USDT |
0.1009 USDT |
0.0745 USDT |
| 2025-11-13 |
0.1109 USDT |
265,395.6000 |
0.1071 USDT |
0.1016 USDT |
0.1239 USDT |
0.1016 USDT |
| 2025-11-12 |
0.1238 USDT |
1,117,492.5000 |
0.1379 USDT |
0.1042 USDT |
0.1547 USDT |
0.1053 USDT |
| 2025-11-11 |
0.1286 USDT |
2,406,038.9000 |
0.0984 USDT |
0.0968 USDT |
0.1729 USDT |
0.1729 USDT |
| 2025-11-10 |
0.1054 USDT |
1,371,028.8000 |
0.1156 USDT |
0.0886 USDT |
0.1285 USDT |
0.1011 USDT |
| 2025-11-09 |
0.1093 USDT |
6,424,899.2000 |
0.0684 USDT |
0.0658 USDT |
0.1437 USDT |
0.1107 USDT |
| 2025-11-08 |
0.0725 USDT |
2,592,337.7000 |
0.0646 USDT |
0.0506 USDT |
0.0922 USDT |
0.0698 USDT |
| 2025-11-07 |
0.0471 USDT |
704,270.6000 |
0.0463 USDT |
0.0412 USDT |
0.0519 USDT |
0.0438 USDT |
| 2025-11-06 |
0.0545 USDT |
2,739,570.9000 |
0.0513 USDT |
0.0451 USDT |
0.0644 USDT |
0.0467 USDT |
| 2025-11-05 |
0.0442 USDT |
937,552.1000 |
0.0325 USDT |
0.0324 USDT |
0.0649 USDT |
0.0486 USDT |
| 2025-11-04 |
0.0438 USDT |
283,141.1000 |
0.0427 USDT |
0.0404 USDT |
0.0478 USDT |
0.0449 USDT |
| 2025-11-03 |
0.0501 USDT |
269,213.4000 |
0.0613 USDT |
0.0446 USDT |
0.0613 USDT |
0.0451 USDT |
| 2025-11-02 |
0.0545 USDT |
190,604.1000 |
0.0529 USDT |
0.0529 USDT |
0.0574 USDT |
0.0530 USDT |
| 2025-11-01 |
0.0528 USDT |
78,332.4000 |
0.0523 USDT |
0.0519 USDT |
0.0544 USDT |
0.0529 USDT |