Identifier on Kucoin: HIPUNKS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-29 |
0.0726 USDT |
53,351,926.4286 |
0.0714 USDT |
0.0710 USDT |
0.0755 USDT |
0.0743 USDT |
| 2022-09-28 |
0.0716 USDT |
47,714,963.7108 |
0.0728 USDT |
0.0689 USDT |
0.0735 USDT |
0.0713 USDT |
| 2022-09-27 |
0.0740 USDT |
37,071,377.8571 |
0.0729 USDT |
0.0729 USDT |
0.0757 USDT |
0.0732 USDT |
| 2022-09-26 |
0.0755 USDT |
40,853,094.0751 |
0.0788 USDT |
0.0689 USDT |
0.0788 USDT |
0.0742 USDT |
| 2022-09-25 |
0.0769 USDT |
47,021,602.3713 |
0.0764 USDT |
0.0760 USDT |
0.1019 USDT |
0.0776 USDT |
| 2022-09-24 |
0.0765 USDT |
43,409,558.4296 |
0.0756 USDT |
0.0750 USDT |
0.0784 USDT |
0.0765 USDT |
| 2022-09-23 |
0.0762 USDT |
41,998,260.4718 |
0.0767 USDT |
0.0750 USDT |
0.0773 USDT |
0.0758 USDT |
| 2022-09-22 |
0.0758 USDT |
38,331,935.9831 |
0.0751 USDT |
0.0750 USDT |
0.0769 USDT |
0.0767 USDT |
| 2022-09-21 |
0.0790 USDT |
27,762,348.3928 |
0.0830 USDT |
0.0759 USDT |
0.0831 USDT |
0.0761 USDT |
| 2022-09-20 |
0.0790 USDT |
36,340,224.9754 |
0.0783 USDT |
0.0775 USDT |
0.0803 USDT |
0.0800 USDT |
| 2022-09-19 |
0.0812 USDT |
45,265,384.4387 |
0.0843 USDT |
0.0774 USDT |
0.0844 USDT |
0.0783 USDT |
| 2022-09-18 |
0.0832 USDT |
42,736,096.8230 |
0.0823 USDT |
0.0813 USDT |
0.0920 USDT |
0.0866 USDT |
| 2022-09-17 |
0.0833 USDT |
36,296,050.9715 |
0.0848 USDT |
0.0822 USDT |
0.0855 USDT |
0.0834 USDT |
| 2022-09-16 |
0.0845 USDT |
39,933,818.3882 |
0.0852 USDT |
0.0830 USDT |
0.0874 USDT |
0.0834 USDT |
| 2022-09-15 |
0.0844 USDT |
43,060,070.2052 |
0.0861 USDT |
0.0800 USDT |
0.0863 USDT |
0.0852 USDT |
| 2022-09-14 |
0.0886 USDT |
30,814,926.9660 |
0.0893 USDT |
0.0870 USDT |
0.0903 USDT |
0.0876 USDT |
| 2022-09-13 |
0.0912 USDT |
31,549,548.4852 |
0.0892 USDT |
0.0859 USDT |
0.0988 USDT |
0.0889 USDT |
| 2022-09-12 |
0.0888 USDT |
30,140,737.7341 |
0.0885 USDT |
0.0876 USDT |
0.0959 USDT |
0.0880 USDT |
| 2022-09-11 |
0.0937 USDT |
24,501,847.8347 |
0.0904 USDT |
0.0902 USDT |
0.0998 USDT |
0.0935 USDT |
| 2022-09-10 |
0.0899 USDT |
51,185,307.1512 |
0.0918 USDT |
0.0861 USDT |
0.0922 USDT |
0.0900 USDT |
| 2022-09-09 |
0.0897 USDT |
31,489,483.2736 |
0.0883 USDT |
0.0870 USDT |
0.1000 USDT |
0.0911 USDT |
| 2022-09-08 |
0.0887 USDT |
18,898,697.0948 |
0.0874 USDT |
0.0853 USDT |
0.0926 USDT |
0.0883 USDT |
| 2022-09-07 |
0.0859 USDT |
16,326,200.9521 |
0.0862 USDT |
0.0849 USDT |
0.0895 USDT |
0.0884 USDT |
| 2022-09-06 |
0.0873 USDT |
11,178,555.3073 |
0.0873 USDT |
0.0834 USDT |
0.0921 USDT |
0.0862 USDT |
| 2022-09-05 |
0.0909 USDT |
10,198,578.6492 |
0.0919 USDT |
0.0860 USDT |
0.0932 USDT |
0.0901 USDT |
| 2022-09-04 |
0.0925 USDT |
12,443,977.5512 |
0.0918 USDT |
0.0869 USDT |
0.1059 USDT |
0.0924 USDT |
| 2022-09-03 |
0.0974 USDT |
11,914,695.0693 |
0.0893 USDT |
0.0869 USDT |
0.1275 USDT |
0.0916 USDT |
| 2022-09-02 |
0.0878 USDT |
11,643,099.7473 |
0.0884 USDT |
0.0850 USDT |
0.0935 USDT |
0.0860 USDT |
| 2022-09-01 |
0.0885 USDT |
9,380,723.6500 |
0.0909 USDT |
0.0835 USDT |
0.1051 USDT |
0.0881 USDT |
| 2022-08-31 |
0.0854 USDT |
3,251,179.7983 |
0.0857 USDT |
0.0830 USDT |
0.0908 USDT |
0.0901 USDT |
| 2022-08-30 |
0.0889 USDT |
7,457,621.1637 |
0.0880 USDT |
0.0860 USDT |
0.0911 USDT |
0.0886 USDT |
| 2022-08-29 |
0.0889 USDT |
9,069,811.3068 |
0.0893 USDT |
0.0850 USDT |
0.0950 USDT |
0.0855 USDT |
| 2022-08-28 |
0.0869 USDT |
8,093,507.8706 |
0.0876 USDT |
0.0850 USDT |
0.0879 USDT |
0.0870 USDT |
| 2022-08-27 |
0.0872 USDT |
11,862,696.4699 |
0.0889 USDT |
0.0850 USDT |
0.0901 USDT |
0.0861 USDT |
| 2022-08-26 |
0.0937 USDT |
8,517,374.6024 |
0.0969 USDT |
0.0877 USDT |
0.0988 USDT |
0.0888 USDT |
| 2022-08-25 |
0.0963 USDT |
9,093,331.0578 |
0.0946 USDT |
0.0932 USDT |
0.1098 USDT |
0.1001 USDT |
| 2022-08-24 |
0.0928 USDT |
12,168,881.7105 |
0.0931 USDT |
0.0876 USDT |
0.1013 USDT |
0.0949 USDT |
| 2022-08-23 |
0.0974 USDT |
7,790,283.7146 |
0.0994 USDT |
0.0907 USDT |
0.1002 USDT |
0.0929 USDT |
| 2022-08-22 |
0.1020 USDT |
8,976,696.3454 |
0.1042 USDT |
0.0995 USDT |
0.1115 USDT |
0.1003 USDT |
| 2022-08-21 |
0.1038 USDT |
10,656,523.5374 |
0.1014 USDT |
0.1000 USDT |
0.1098 USDT |
0.1044 USDT |
| 2022-08-20 |
0.1048 USDT |
11,372,858.7361 |
0.1110 USDT |
0.1000 USDT |
0.1134 USDT |
0.1023 USDT |
| 2022-08-19 |
0.1146 USDT |
13,387,531.1902 |
0.1303 USDT |
0.1039 USDT |
0.1315 USDT |
0.1113 USDT |
| 2022-08-18 |
0.1312 USDT |
10,450,948.9340 |
0.1370 USDT |
0.1300 USDT |
0.1397 USDT |
0.1309 USDT |
| 2022-08-17 |
0.1314 USDT |
9,034,367.3133 |
0.1315 USDT |
0.1300 USDT |
0.1340 USDT |
0.1312 USDT |
| 2022-08-16 |
0.1418 USDT |
7,812,310.3562 |
0.1370 USDT |
0.1310 USDT |
0.1690 USDT |
0.1316 USDT |
| 2022-08-15 |
0.1323 USDT |
10,170,354.0799 |
0.1315 USDT |
0.1305 USDT |
0.1488 USDT |
0.1474 USDT |
| 2022-08-14 |
0.1323 USDT |
8,387,689.5418 |
0.1327 USDT |
0.1310 USDT |
0.1340 USDT |
0.1318 USDT |
| 2022-08-13 |
0.1323 USDT |
8,122,814.9909 |
0.1323 USDT |
0.1310 USDT |
0.1346 USDT |
0.1318 USDT |
| 2022-08-12 |
0.1338 USDT |
14,255,131.2965 |
0.1347 USDT |
0.1318 USDT |
0.1379 USDT |
0.1327 USDT |
| 2022-08-11 |
0.1340 USDT |
15,669,439.6670 |
0.1340 USDT |
0.1318 USDT |
0.1370 USDT |
0.1351 USDT |